I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
0.8523
+0.0038 (0.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed

I-Mab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.840.850.810.850.850.45%56,205
Apr 23, 20250.860.900.830.850.852.18%106,230
Apr 22, 20250.840.900.820.830.83-2.88%104,121
Apr 21, 20250.810.860.800.860.861.16%104,382
Apr 17, 20250.840.850.830.850.850.46%33,911
Apr 16, 20250.930.930.830.840.84-7.26%137,816
Apr 15, 20250.920.940.850.910.91-5.07%212,818
Apr 14, 20250.691.010.690.960.9642.81%1,395,039
Apr 11, 20250.660.670.630.670.67-0.74%70,543
Apr 10, 20250.670.720.650.670.67-2.12%49,456
Apr 9, 20250.620.720.620.690.690.41%163,040
Apr 8, 20250.650.780.640.690.6910.65%603,110
Apr 7, 20250.770.790.610.620.62-8.82%750,727
Apr 4, 20250.680.700.600.680.68-6.86%585,982
Apr 3, 20250.720.750.700.730.73-6.19%229,729
Apr 2, 20250.760.820.760.780.78-1.21%135,341
Apr 1, 20250.820.830.770.790.79-4.38%104,487
Mar 31, 20250.820.830.780.820.82-2.07%142,459
Mar 28, 20250.840.860.810.840.84-157,775
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