I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
1.090
+0.020 (1.87%)
Nov 4, 2024, 4:00 PM EST - Market closed
I-Mab Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | 1.87% | 360,022 |
Nov 1, 2024 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | - | 256,457 |
Oct 31, 2024 | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | -3.60% | 438,650 |
Oct 30, 2024 | 1.16 | 1.22 | 1.09 | 1.11 | 1.11 | -5.93% | 579,488 |
Oct 29, 2024 | 1.22 | 1.22 | 1.11 | 1.18 | 1.18 | -0.84% | 826,495 |
Oct 28, 2024 | 1.21 | 1.22 | 1.14 | 1.19 | 1.19 | 0.85% | 650,744 |
Oct 25, 2024 | 1.26 | 1.26 | 1.15 | 1.18 | 1.18 | -4.07% | 587,348 |
Oct 24, 2024 | 1.30 | 1.36 | 1.18 | 1.23 | 1.23 | -7.52% | 451,620 |
Oct 23, 2024 | 1.40 | 1.41 | 1.27 | 1.33 | 1.33 | -5.67% | 310,206 |
Oct 22, 2024 | 1.36 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 446,111 |
Oct 21, 2024 | 1.52 | 1.52 | 1.38 | 1.38 | 1.38 | -6.76% | 319,517 |
Oct 18, 2024 | 1.61 | 1.64 | 1.44 | 1.48 | 1.48 | -7.50% | 465,397 |
Oct 17, 2024 | 1.36 | 1.62 | 1.35 | 1.60 | 1.60 | 18.52% | 1,770,974 |
Oct 16, 2024 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 0.75% | 329,431 |
Oct 15, 2024 | 1.35 | 1.36 | 1.28 | 1.34 | 1.34 | -2.90% | 359,653 |
Oct 14, 2024 | 1.27 | 1.41 | 1.26 | 1.38 | 1.38 | 8.66% | 459,242 |
Oct 11, 2024 | 1.37 | 1.37 | 1.23 | 1.27 | 1.27 | -3.05% | 216,230 |
Oct 10, 2024 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 160,748 |
Oct 9, 2024 | 1.40 | 1.40 | 1.25 | 1.31 | 1.31 | -3.68% | 205,197 |
Oct 8, 2024 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | -8.11% | 431,159 |
Oct 7, 2024 | 1.39 | 1.58 | 1.39 | 1.48 | 1.48 | 6.47% | 684,099 |
Oct 4, 2024 | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | 6.92% | 231,455 |
Oct 3, 2024 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -10.96% | 339,118 |
Oct 2, 2024 | 1.27 | 1.50 | 1.23 | 1.46 | 1.46 | 19.67% | 1,907,048 |
Oct 1, 2024 | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 150,911 |
Sep 30, 2024 | 1.17 | 1.24 | 1.13 | 1.24 | 1.24 | 7.83% | 492,485 |
Sep 27, 2024 | 1.15 | 1.16 | 1.08 | 1.15 | 1.15 | 3.60% | 418,135 |
Sep 26, 2024 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 3.74% | 456,003 |
Sep 25, 2024 | 1.19 | 1.32 | 1.02 | 1.07 | 1.07 | -3.60% | 1,749,564 |
Sep 24, 2024 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | 5.71% | 588,699 |
Sep 23, 2024 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 216,572 |
Sep 20, 2024 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 283,369 |
Sep 19, 2024 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 174,492 |
Sep 18, 2024 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 101,294 |
Sep 17, 2024 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 122,601 |
Sep 16, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 69,361 |
Sep 13, 2024 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 114,588 |
Sep 12, 2024 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 156,178 |
Sep 11, 2024 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 58,990 |
Sep 10, 2024 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 85,089 |
Sep 9, 2024 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 4.85% | 82,460 |
Sep 6, 2024 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 140,068 |
Sep 5, 2024 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | - | 116,750 |
Sep 4, 2024 | 1.08 | 1.13 | 1.02 | 1.05 | 1.05 | - | 128,779 |
Sep 3, 2024 | 1.19 | 1.26 | 1.05 | 1.05 | 1.05 | -7.08% | 281,301 |
Aug 30, 2024 | 1.18 | 1.22 | 1.12 | 1.13 | 1.13 | 0.89% | 206,092 |
Aug 29, 2024 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 98,724 |
Aug 28, 2024 | 1.27 | 1.31 | 1.16 | 1.17 | 1.17 | -7.14% | 258,844 |
Aug 27, 2024 | 1.41 | 1.41 | 1.18 | 1.26 | 1.26 | -3.08% | 384,250 |
Aug 26, 2024 | 1.22 | 1.33 | 1.22 | 1.30 | 1.30 | 7.00% | 242,911 |
Aug 23, 2024 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 1.25% | 122,695 |
Aug 22, 2024 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 241,050 |
Aug 21, 2024 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | - | 387,354 |
Aug 20, 2024 | 1.19 | 1.21 | 1.14 | 1.20 | 1.20 | 0.84% | 164,029 |
Aug 19, 2024 | 1.21 | 1.31 | 1.18 | 1.19 | 1.19 | -0.83% | 266,528 |
Aug 16, 2024 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 223,094 |
Aug 15, 2024 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 151,907 |
Aug 14, 2024 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | - | 95,046 |
Aug 13, 2024 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | - | 307,920 |
Aug 12, 2024 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 158,557 |
Aug 9, 2024 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | 0.95% | 219,216 |
Aug 8, 2024 | 1.11 | 1.11 | 0.99 | 1.05 | 1.05 | -3.67% | 342,064 |
Aug 7, 2024 | 1.13 | 1.24 | 1.07 | 1.09 | 1.09 | 2.83% | 188,908 |
Aug 6, 2024 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.83% | 231,598 |
Aug 5, 2024 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | -8.73% | 389,297 |
Aug 2, 2024 | 1.27 | 1.31 | 1.23 | 1.26 | 1.26 | -3.82% | 150,881 |
Aug 1, 2024 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 230,166 |
Jul 31, 2024 | 1.37 | 1.46 | 1.31 | 1.39 | 1.39 | 2.96% | 197,534 |
Jul 30, 2024 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 92,281 |
Jul 29, 2024 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | - | 231,724 |
Jul 26, 2024 | 1.40 | 1.44 | 1.20 | 1.36 | 1.36 | -2.16% | 300,488 |
Jul 25, 2024 | 1.38 | 1.44 | 1.30 | 1.39 | 1.39 | -1.42% | 172,944 |
Jul 24, 2024 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 155,825 |
Jul 23, 2024 | 1.40 | 1.53 | 1.38 | 1.43 | 1.43 | 0.70% | 289,785 |
Jul 22, 2024 | 1.45 | 1.50 | 1.36 | 1.42 | 1.42 | -0.70% | 181,737 |
Jul 19, 2024 | 1.47 | 1.56 | 1.37 | 1.43 | 1.43 | -3.38% | 241,493 |
Jul 18, 2024 | 1.57 | 1.57 | 1.43 | 1.48 | 1.48 | -2.63% | 231,200 |
Jul 17, 2024 | 1.63 | 1.65 | 1.51 | 1.52 | 1.52 | -6.75% | 273,870 |
Jul 16, 2024 | 1.63 | 1.64 | 1.55 | 1.63 | 1.63 | - | 375,248 |
Jul 15, 2024 | 1.63 | 1.70 | 1.53 | 1.63 | 1.63 | -5.23% | 366,402 |
Jul 12, 2024 | 1.58 | 1.78 | 1.56 | 1.72 | 1.72 | 8.86% | 355,050 |
Jul 11, 2024 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 4.64% | 317,022 |
Jul 10, 2024 | 1.51 | 1.57 | 1.49 | 1.51 | 1.51 | -0.66% | 162,751 |
Jul 9, 2024 | 1.59 | 1.63 | 1.52 | 1.52 | 1.52 | -2.56% | 89,059 |
Jul 8, 2024 | 1.60 | 1.63 | 1.51 | 1.56 | 1.56 | -2.50% | 104,868 |
Jul 5, 2024 | 1.50 | 1.61 | 1.50 | 1.60 | 1.60 | 6.67% | 153,189 |
Jul 3, 2024 | 1.56 | 1.61 | 1.50 | 1.50 | 1.50 | -5.06% | 149,073 |
Jul 2, 2024 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 147,129 |
Jul 1, 2024 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -2.99% | 103,149 |
Jun 28, 2024 | 1.71 | 1.73 | 1.60 | 1.67 | 1.67 | -1.18% | 110,690 |
Jun 27, 2024 | 1.72 | 1.77 | 1.66 | 1.69 | 1.69 | -0.88% | 99,601 |
Jun 26, 2024 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | -0.87% | 163,140 |
Jun 25, 2024 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | - | 54,741 |
Jun 24, 2024 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 85,140 |
Jun 21, 2024 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 95,766 |
Jun 20, 2024 | 1.76 | 1.78 | 1.67 | 1.69 | 1.69 | -4.52% | 187,773 |
Jun 18, 2024 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.75% | 150,203 |
Jun 17, 2024 | 1.82 | 1.84 | 1.77 | 1.82 | 1.82 | -1.09% | 145,856 |
Jun 14, 2024 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 98,437 |
Jun 13, 2024 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 63,884 |