Y-mAbs Therapeutics, Inc. (YMAB)
NASDAQ: YMAB · Real-Time Price · USD
4.390
-0.420 (-8.73%)
Mar 31, 2025, 1:11 PM EDT - Market open
Y-mAbs Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.74 | 4.74 | 4.50 | 4.56 | - | -5.30% | 30,872 |
| Mar 28, 2025 | 4.95 | 5.25 | 4.73 | 4.81 | 4.81 | -3.02% | 164,220 |
| Mar 27, 2025 | 4.86 | 5.01 | 4.81 | 4.96 | 4.96 | 2.48% | 205,087 |
| Mar 26, 2025 | 5.04 | 5.09 | 4.65 | 4.84 | 4.84 | -4.91% | 220,013 |
| Mar 25, 2025 | 5.15 | 5.19 | 5.00 | 5.09 | 5.09 | -1.36% | 234,261 |
| Mar 24, 2025 | 5.10 | 5.32 | 5.01 | 5.16 | 5.16 | 3.20% | 208,430 |
| Mar 21, 2025 | 4.81 | 5.02 | 4.75 | 5.00 | 5.00 | 1.63% | 1,135,981 |
| Mar 20, 2025 | 4.83 | 4.98 | 4.82 | 4.92 | 4.92 | 0.41% | 262,772 |
| Mar 19, 2025 | 4.58 | 4.95 | 4.58 | 4.90 | 4.90 | 7.93% | 242,524 |
| Mar 18, 2025 | 4.72 | 4.72 | 4.45 | 4.54 | 4.54 | -4.62% | 304,571 |
| Mar 17, 2025 | 4.62 | 4.83 | 4.51 | 4.76 | 4.76 | 1.93% | 236,445 |
| Mar 14, 2025 | 4.77 | 4.86 | 4.64 | 4.67 | 4.67 | -1.27% | 211,825 |
| Mar 13, 2025 | 4.89 | 5.00 | 4.70 | 4.73 | 4.73 | -3.67% | 198,542 |
| Mar 12, 2025 | 4.99 | 5.03 | 4.79 | 4.91 | 4.91 | -0.61% | 216,524 |
| Mar 11, 2025 | 4.76 | 4.97 | 4.62 | 4.94 | 4.94 | 3.78% | 338,078 |
| Mar 10, 2025 | 4.74 | 5.08 | 4.71 | 4.76 | 4.76 | -7.75% | 442,603 |
| Mar 7, 2025 | 5.26 | 5.28 | 5.06 | 5.16 | 5.16 | -1.71% | 323,344 |
| Mar 6, 2025 | 4.77 | 5.35 | 4.71 | 5.25 | 5.25 | 8.25% | 380,389 |
| Mar 5, 2025 | 4.85 | 5.01 | 4.57 | 4.85 | 4.85 | -2.22% | 560,206 |
| Mar 4, 2025 | 4.38 | 5.15 | 4.25 | 4.96 | 4.96 | -4.43% | 657,492 |
| Mar 3, 2025 | 5.53 | 5.60 | 5.13 | 5.19 | 5.19 | -6.65% | 450,045 |
| Feb 28, 2025 | 5.41 | 5.57 | 5.28 | 5.56 | 5.56 | 2.58% | 739,646 |
| Feb 27, 2025 | 5.64 | 5.64 | 5.39 | 5.42 | 5.42 | -1.63% | 201,956 |
| Feb 26, 2025 | 5.56 | 5.68 | 5.42 | 5.51 | 5.51 | -1.25% | 218,761 |
| Feb 25, 2025 | 5.74 | 5.78 | 5.53 | 5.58 | 5.58 | -1.93% | 252,922 |
| Feb 24, 2025 | 5.73 | 5.77 | 5.47 | 5.69 | 5.69 | -0.52% | 282,314 |
| Feb 21, 2025 | 6.11 | 6.17 | 5.67 | 5.72 | 5.72 | -5.30% | 325,891 |
| Feb 20, 2025 | 6.40 | 6.48 | 6.01 | 6.04 | 6.04 | -5.92% | 219,160 |
| Feb 19, 2025 | 6.11 | 6.57 | 6.10 | 6.42 | 6.42 | 3.55% | 547,000 |
| Feb 18, 2025 | 6.29 | 6.35 | 6.10 | 6.20 | 6.20 | -0.64% | 693,517 |
| Feb 14, 2025 | 6.31 | 6.65 | 6.17 | 6.24 | 6.24 | 1.13% | 903,689 |
| Feb 13, 2025 | 5.94 | 6.39 | 5.85 | 6.17 | 6.17 | 4.05% | 873,574 |
| Feb 12, 2025 | 5.67 | 5.94 | 5.60 | 5.93 | 5.93 | 2.77% | 639,899 |
| Feb 11, 2025 | 6.08 | 6.21 | 5.65 | 5.77 | 5.77 | -6.18% | 890,643 |
| Feb 10, 2025 | 6.01 | 6.21 | 5.93 | 6.15 | 6.15 | 1.99% | 528,030 |
| Feb 7, 2025 | 6.16 | 6.22 | 5.93 | 6.03 | 6.03 | -2.27% | 586,562 |
| Feb 6, 2025 | 6.23 | 6.33 | 6.10 | 6.17 | 6.17 | -0.64% | 306,334 |
| Feb 5, 2025 | 6.00 | 6.24 | 6.00 | 6.21 | 6.21 | 3.50% | 597,627 |
| Feb 4, 2025 | 5.80 | 6.07 | 5.75 | 6.00 | 6.00 | 3.45% | 511,304 |
| Feb 3, 2025 | 5.85 | 6.10 | 5.71 | 5.80 | 5.80 | -2.85% | 729,481 |
| Jan 31, 2025 | 6.20 | 6.39 | 5.95 | 5.97 | 5.97 | -3.55% | 373,415 |
| Jan 30, 2025 | 6.19 | 6.30 | 6.03 | 6.19 | 6.19 | 0.65% | 225,023 |
| Jan 29, 2025 | 6.05 | 6.15 | 5.96 | 6.15 | 6.15 | 0.99% | 283,352 |
| Jan 28, 2025 | 6.16 | 6.26 | 5.93 | 6.09 | 6.09 | -0.98% | 524,640 |
| Jan 27, 2025 | 6.21 | 6.85 | 6.12 | 6.15 | 6.15 | -1.60% | 337,643 |
| Jan 24, 2025 | 6.27 | 6.49 | 6.10 | 6.25 | 6.25 | -0.48% | 754,660 |
| Jan 23, 2025 | 6.19 | 6.45 | 6.04 | 6.28 | 6.28 | 1.45% | 1,067,384 |
| Jan 22, 2025 | 6.20 | 6.30 | 6.02 | 6.19 | 6.19 | - | 245,643 |
| Jan 21, 2025 | 6.24 | 6.35 | 6.11 | 6.19 | 6.19 | 0.49% | 278,675 |
| Jan 17, 2025 | 6.25 | 6.32 | 6.05 | 6.16 | 6.16 | -0.32% | 325,805 |