Skip to main content
Y-mAbs Therapeutics, Inc. (YMAB)
NASDAQ: YMAB · Real-Time Price · USD
5.72
-0.32 (-5.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

Y-mAbs Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.116.175.675.725.72-5.30%325,891
Feb 20, 20256.406.486.016.046.04-5.92%219,160
Feb 19, 20256.116.576.106.426.423.55%547,000
Feb 18, 20256.296.356.106.206.20-0.64%693,517
Feb 14, 20256.316.656.176.246.241.13%903,689
Feb 13, 20255.946.395.856.176.174.05%873,574
Feb 12, 20255.675.945.605.935.932.77%639,899
Feb 11, 20256.086.215.655.775.77-6.18%890,643
Feb 10, 20256.016.215.936.156.151.99%528,030
Feb 7, 20256.166.225.936.036.03-2.27%586,562
Feb 6, 20256.236.336.106.176.17-0.64%306,334
Feb 5, 20256.006.246.006.216.213.50%597,627
Feb 4, 20255.806.075.756.006.003.45%511,304
Feb 3, 20255.856.105.715.805.80-2.85%729,481
Jan 31, 20256.206.395.955.975.97-3.55%373,415
Jan 30, 20256.196.306.036.196.190.65%225,023
Jan 29, 20256.056.155.966.156.150.99%283,352
Jan 28, 20256.166.265.936.096.09-0.98%524,640
Jan 27, 20256.216.856.126.156.15-1.60%337,643
Jan 24, 20256.276.496.106.256.25-0.48%754,660
Jan 23, 20256.196.456.046.286.281.45%1,067,384
Jan 22, 20256.206.306.026.196.19-245,643
Jan 21, 20256.246.356.116.196.190.49%278,675
Jan 17, 20256.256.326.056.166.16-0.32%325,805
Jan 16, 20256.506.556.086.186.18-3.29%341,745
Jan 15, 20256.546.816.306.396.390.95%348,018
Jan 14, 20256.596.616.016.336.33-2.62%395,742
Jan 13, 20256.847.036.246.506.50-5.66%676,890
Jan 10, 20257.237.386.846.896.89-6.77%759,043
Jan 8, 20257.607.617.377.397.39-3.40%192,601
Jan 7, 20257.788.027.587.657.65-2.05%348,766
Jan 6, 20258.228.347.807.817.81-4.41%237,931
Jan 3, 20258.008.287.988.178.172.51%190,289
Jan 2, 20257.988.627.807.977.971.79%392,874
Dec 31, 20247.737.987.497.837.830.90%651,970
Dec 30, 20247.858.057.457.767.76-3.00%435,625
Dec 27, 20247.918.037.668.008.00-447,741
Dec 26, 20248.058.307.988.008.00-1.84%623,816
Dec 24, 20248.138.237.808.158.150.49%150,225
Dec 23, 20248.278.307.878.118.11-2.05%285,209
Dec 20, 20248.478.508.008.288.28-3.38%1,143,018
Dec 19, 20248.838.988.548.578.57-2.39%278,809
Dec 18, 20249.569.678.628.788.78-7.87%363,207
Dec 17, 20249.849.969.319.539.53-3.93%278,043
Dec 16, 202410.9411.109.769.929.925.20%374,927
Dec 13, 20249.809.839.319.439.43-3.48%228,397
Dec 12, 202410.0410.149.569.779.77-2.40%556,806
Dec 11, 202410.2710.349.8810.0110.01-2.63%167,629
Dec 10, 202410.2110.6610.2110.2810.280.19%200,389
Dec 9, 202410.6110.8110.1910.2610.26-2.66%155,144
Dec 6, 202410.3310.8710.2510.5410.542.33%272,544
Dec 5, 202410.7211.4510.2410.3010.30-0.77%304,520
Dec 4, 202410.5210.5910.1810.3810.38-1.80%240,136
Dec 3, 202411.5211.8610.5510.5710.57-10.35%252,331
Dec 2, 202412.1612.1611.2911.7911.79-1.09%187,392
Nov 29, 202411.8812.4011.7511.9211.920.34%189,369
Nov 27, 202410.8612.0010.6711.8811.8810.31%225,033
Nov 26, 202410.5411.0410.3810.7710.771.99%163,989
Nov 25, 202410.6411.2410.5510.5610.561.44%233,247
Nov 22, 202410.0910.499.9310.4110.413.07%253,872
Nov 21, 202410.5610.929.8510.1010.10-4.17%245,874
Nov 20, 202410.9011.1110.3410.5410.54-2.95%236,820
Nov 19, 202410.6210.9010.4010.8610.861.31%236,721
Nov 18, 202411.2411.3810.5410.7210.72-3.77%328,069
Nov 15, 202411.6411.6610.5911.1411.14-3.88%699,093
Nov 14, 202412.8912.9711.5011.5911.59-12.06%387,651
Nov 13, 202413.2413.5913.1013.1813.18-217,791
Nov 12, 202414.3514.8813.1513.1813.18-11.37%279,503
Nov 11, 202415.6715.6914.7714.8714.87-3.94%286,659
Nov 8, 202413.8015.6812.4715.4815.48-0.45%580,428
Nov 7, 202415.6416.1115.3915.5515.55-0.89%433,171
Nov 6, 202415.5015.9015.1615.6915.693.91%303,801
Nov 5, 202414.7715.2214.7715.1015.101.55%267,855
Nov 4, 202414.5415.1814.1914.8714.870.88%170,917
Nov 1, 202414.5115.0014.5014.7414.741.59%207,235
Oct 31, 202414.7815.0814.4614.5114.51-2.29%204,204
Oct 30, 202414.6615.0014.5314.8514.850.75%118,220
Oct 29, 202414.7214.7414.4614.7414.74-0.47%78,080
Oct 28, 202414.6915.0014.5214.8114.812.28%149,790
Oct 25, 202414.8115.1414.4814.4814.48-1.09%198,956
Oct 24, 202414.9015.3114.5714.6414.64-1.55%257,429
Oct 23, 202414.7215.0013.9514.8714.870.13%195,500
Oct 22, 202414.5014.9914.2314.8514.851.99%144,791
Oct 21, 202414.3514.6513.7914.5614.560.76%197,075
Oct 18, 202414.2214.6714.1014.4514.451.76%171,198
Oct 17, 202414.7915.0314.1714.2014.20-3.47%84,438
Oct 16, 202414.4314.8414.4214.7114.712.87%143,139
Oct 15, 202414.5714.5714.0414.3014.30-1.65%120,535
Oct 14, 202414.4414.7914.2514.5414.540.28%120,065
Oct 11, 202413.7815.1013.7214.5014.505.00%264,257
Oct 10, 202413.8514.1913.7213.8113.81-1.78%143,264
Oct 9, 202414.1314.1313.6514.0614.06-0.57%126,163
Oct 8, 202414.0414.3313.8714.1414.140.71%131,673
Oct 7, 202414.1614.2213.6014.0414.04-0.85%167,218
Oct 4, 202413.7814.2213.4414.1614.164.73%101,825
Oct 3, 202414.0014.0113.1013.5213.52-3.98%203,642
Oct 2, 202413.0114.4012.9714.0814.086.59%268,368
Oct 1, 202413.1213.3812.7113.2113.210.46%250,538
Sep 30, 202412.8613.4412.8413.1513.151.54%107,434
Sep 27, 202412.9613.1612.7012.9512.951.01%176,010