Skip to main content
I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
0.940
-0.019 (-2.01%)
Nov 22, 2024, 4:00 PM EST - Market closed

I-Mab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.920.980.910.940.94-2.01%276,932
Nov 21, 20240.981.000.910.960.96-2.14%340,099
Nov 20, 20240.980.990.910.980.982.83%159,878
Nov 19, 20241.001.010.900.950.95-5.64%398,135
Nov 18, 20241.051.081.001.011.01-2.88%325,626
Nov 15, 20241.091.091.021.041.04-2.80%262,157
Nov 14, 20241.051.131.041.071.072.88%340,211
Nov 13, 20241.051.101.021.041.04-1.89%462,019
Nov 12, 20241.091.101.041.061.06-3.64%296,233
Nov 11, 20241.091.121.081.101.10-234,776
Nov 8, 20241.091.101.071.101.101.85%197,284
Nov 7, 20241.101.131.061.081.08-0.92%387,877
Nov 6, 20241.101.121.041.091.09-3.54%586,782
Nov 5, 20241.071.141.071.131.133.67%227,088
Nov 4, 20241.131.131.061.091.091.87%360,022
Nov 1, 20241.091.131.051.071.07-256,457
Oct 31, 20241.111.151.051.071.07-3.60%438,650
Oct 30, 20241.161.221.091.111.11-5.93%579,488
Oct 29, 20241.221.221.111.181.18-0.84%826,495
Oct 28, 20241.211.221.141.191.190.85%650,744
Oct 25, 20241.261.261.151.181.18-4.07%587,348
Oct 24, 20241.301.361.181.231.23-7.52%451,620
Oct 23, 20241.401.411.271.331.33-5.67%310,206
Oct 22, 20241.361.431.351.411.412.17%446,111
Oct 21, 20241.521.521.381.381.38-6.76%319,517
Oct 18, 20241.611.641.441.481.48-7.50%465,397
Oct 17, 20241.361.621.351.601.6018.52%1,770,974
Oct 16, 20241.351.351.251.351.350.75%329,431
Oct 15, 20241.351.361.281.341.34-2.90%359,653
Oct 14, 20241.271.411.261.381.388.66%459,242
Oct 11, 20241.371.371.231.271.27-3.05%216,230
Oct 10, 20241.321.321.291.311.31-160,748
Oct 9, 20241.401.401.251.311.31-3.68%205,197
Oct 8, 20241.441.441.301.361.36-8.11%431,159
Oct 7, 20241.391.581.391.481.486.47%684,099
Oct 4, 20241.361.411.341.391.396.92%231,455
Oct 3, 20241.401.401.301.301.30-10.96%339,118
Oct 2, 20241.271.501.231.461.4619.67%1,907,048
Oct 1, 20241.231.241.181.221.22-1.61%150,911
Sep 30, 20241.171.241.131.241.247.83%492,485
Sep 27, 20241.151.161.081.151.153.60%418,135
Sep 26, 20241.101.141.071.111.113.74%456,003
Sep 25, 20241.191.321.021.071.07-3.60%1,749,564
Sep 24, 20241.081.121.061.111.115.71%588,699
Sep 23, 20241.071.111.051.051.05-2.78%216,572
Sep 20, 20241.101.141.081.081.08-2.70%283,369
Sep 19, 20241.081.141.081.111.111.83%174,492
Sep 18, 20241.091.101.061.091.09-101,294
Sep 17, 20241.101.111.061.091.092.83%122,601
Sep 16, 20241.081.081.041.061.06-69,361
Sep 13, 20241.041.071.041.061.061.92%114,588
Sep 12, 20241.081.081.031.041.04-2.80%156,178
Sep 11, 20241.081.101.051.071.07-1.83%58,990
Sep 10, 20241.101.101.051.091.090.93%85,089
Sep 9, 20241.041.101.041.081.084.85%82,460
Sep 6, 20241.051.081.021.031.03-1.90%140,068
Sep 5, 20241.061.091.041.051.05-116,750
Sep 4, 20241.081.131.021.051.05-128,779
Sep 3, 20241.191.261.051.051.05-7.08%281,301
Aug 30, 20241.181.221.121.131.130.89%206,092
Aug 29, 20241.181.181.121.121.12-4.27%98,724
Aug 28, 20241.271.311.161.171.17-7.14%258,844
Aug 27, 20241.411.411.181.261.26-3.08%384,250
Aug 26, 20241.221.331.221.301.307.00%242,911
Aug 23, 20241.211.251.191.221.221.25%122,695
Aug 22, 20241.201.241.181.201.20-241,050
Aug 21, 20241.211.221.161.201.20-387,354
Aug 20, 20241.191.211.141.201.200.84%164,029
Aug 19, 20241.211.311.181.191.19-0.83%266,528
Aug 16, 20241.101.201.101.201.209.09%223,094
Aug 15, 20241.081.101.061.101.103.77%151,907
Aug 14, 20241.071.101.051.061.06-95,046
Aug 13, 20241.051.101.041.061.06-307,920
Aug 12, 20241.071.091.051.061.06-158,557
Aug 9, 20241.061.111.041.061.060.95%219,216
Aug 8, 20241.111.110.991.051.05-3.67%342,064
Aug 7, 20241.131.241.071.091.092.83%188,908
Aug 6, 20241.151.151.061.061.06-7.83%231,598
Aug 5, 20241.201.201.091.151.15-8.73%389,297
Aug 2, 20241.271.311.231.261.26-3.82%150,881
Aug 1, 20241.391.401.301.311.31-5.76%230,166
Jul 31, 20241.371.461.311.391.392.96%197,534
Jul 30, 20241.371.391.341.351.35-0.74%92,281
Jul 29, 20241.271.381.271.361.36-231,724
Jul 26, 20241.401.441.201.361.36-2.16%300,488
Jul 25, 20241.381.441.301.391.39-1.42%172,944
Jul 24, 20241.421.471.391.411.41-1.40%155,825
Jul 23, 20241.401.531.381.431.430.70%289,785
Jul 22, 20241.451.501.361.421.42-0.70%181,737
Jul 19, 20241.471.561.371.431.43-3.38%241,493
Jul 18, 20241.571.571.431.481.48-2.63%231,200
Jul 17, 20241.631.651.511.521.52-6.75%273,870
Jul 16, 20241.631.641.551.631.63-375,248
Jul 15, 20241.631.701.531.631.63-5.23%366,402
Jul 12, 20241.581.781.561.721.728.86%355,050
Jul 11, 20241.481.581.481.581.584.64%317,022
Jul 10, 20241.511.571.491.511.51-0.66%162,751
Jul 9, 20241.591.631.521.521.52-2.56%89,059
Jul 8, 20241.601.631.511.561.56-2.50%104,868
Jul 5, 20241.501.611.501.601.606.67%153,189