Skip to main content
I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
0.8006
-0.0407 (-4.84%)
Mar 31, 2025, 1:15 PM EDT - Market open

I-Mab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.840.860.810.840.84-157,723
Mar 27, 20250.820.860.820.840.840.63%61,390
Mar 26, 20250.870.870.830.840.84-3.94%106,502
Mar 25, 20250.860.880.860.870.870.29%70,746
Mar 24, 20250.860.870.840.870.872.02%141,667
Mar 21, 20250.860.870.850.850.85-1.20%79,620
Mar 20, 20250.860.900.830.860.86-3.16%128,875
Mar 19, 20250.850.890.820.890.894.59%159,937
Mar 18, 20250.850.870.800.850.85-448,813
Mar 17, 20250.840.860.840.850.851.20%434,311
Mar 14, 20250.830.890.830.840.840.04%510,106
Mar 13, 20250.820.840.810.840.843.02%160,669
Mar 12, 20250.800.840.800.820.821.51%64,194
Mar 11, 20250.810.860.780.800.80-1.12%167,715
Mar 10, 20250.860.860.810.810.81-5.24%123,365
Mar 7, 20250.900.900.840.860.86-1.11%128,760
Mar 6, 20250.880.930.850.870.87-3.82%191,688
Mar 5, 20250.810.900.760.900.90-0.01%648,925
Mar 4, 20250.900.940.900.900.90-2.50%598,782
Mar 3, 20250.920.970.920.920.92-0.21%144,926
Feb 28, 20250.900.940.880.930.932.89%45,594
Feb 27, 20250.950.950.900.900.90-5.25%128,499
Feb 26, 20250.930.960.900.950.957.94%651,554
Feb 25, 20250.940.990.870.880.88-6.47%239,084
Feb 24, 20250.961.000.940.940.94-3.00%158,792
Feb 21, 20250.971.000.960.970.970.34%229,087
Feb 20, 20250.970.990.960.970.97-0.34%90,159
Feb 19, 20250.991.000.970.970.97-0.90%147,480
Feb 18, 20250.961.000.960.980.981.56%90,690
Feb 14, 20250.950.990.940.960.961.45%329,726
Feb 13, 20250.950.970.940.950.95-0.97%135,995
Feb 12, 20250.971.000.940.960.96-1.10%163,062
Feb 11, 20250.931.020.930.970.973.78%388,983
Feb 10, 20250.981.040.930.930.93-4.64%734,280
Feb 7, 20250.991.010.970.980.981.64%128,540
Feb 6, 20250.950.990.950.960.96-0.06%127,139
Feb 5, 20250.960.980.950.970.970.52%47,980
Feb 4, 20250.951.010.950.960.960.94%107,994
Feb 3, 20251.011.020.950.950.95-6.75%260,610
Jan 31, 20251.071.081.011.021.02-3.77%253,133
Jan 30, 20251.071.101.041.061.060.95%431,429
Jan 29, 20251.051.081.051.051.051.94%328,740
Jan 28, 20251.081.101.031.031.03-4.63%380,009
Jan 27, 20251.081.121.081.081.08-462,515
Jan 24, 20251.091.131.071.081.081.89%566,109
Jan 23, 20251.061.081.051.061.06-0.93%111,384
Jan 22, 20251.091.121.061.071.07-1.83%246,488
Jan 21, 20251.101.121.081.091.091.87%149,271
Jan 17, 20251.001.141.001.071.07-2.73%366,756
Jan 16, 20251.081.141.071.101.100.92%384,855