Y-mAbs Therapeutics, Inc. (YMAB)
NASDAQ: YMAB · Real-Time Price · USD
4.065
-0.065 (-1.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Y-mAbs Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.09 | 4.12 | 3.94 | 4.10 | 4.10 | -0.73% | 108,610 |
| Apr 24, 2025 | 3.99 | 4.14 | 3.91 | 4.13 | 4.13 | 0.24% | 216,545 |
| Apr 23, 2025 | 4.37 | 4.40 | 4.11 | 4.12 | 4.12 | -3.29% | 181,491 |
| Apr 22, 2025 | 4.43 | 4.62 | 3.84 | 4.26 | 4.26 | -11.62% | 564,488 |
| Apr 21, 2025 | 4.63 | 4.93 | 4.59 | 4.82 | 4.82 | 2.77% | 143,300 |
| Apr 17, 2025 | 4.52 | 4.73 | 4.51 | 4.69 | 4.69 | 3.30% | 107,040 |
| Apr 16, 2025 | 5.29 | 5.29 | 4.46 | 4.54 | 4.54 | -15.14% | 261,506 |
| Apr 15, 2025 | 4.93 | 5.44 | 4.93 | 5.35 | 5.35 | 8.52% | 273,630 |
| Apr 14, 2025 | 4.83 | 5.01 | 4.68 | 4.93 | 4.93 | 2.07% | 185,021 |
| Apr 11, 2025 | 4.40 | 4.88 | 4.40 | 4.83 | 4.83 | 11.03% | 217,155 |
| Apr 10, 2025 | 4.30 | 4.45 | 4.18 | 4.35 | 4.35 | -2.25% | 182,226 |
| Apr 9, 2025 | 3.98 | 4.67 | 3.86 | 4.45 | 4.45 | 8.80% | 248,916 |
| Apr 8, 2025 | 4.43 | 4.50 | 4.03 | 4.09 | 4.09 | -4.44% | 235,473 |
| Apr 7, 2025 | 4.33 | 4.67 | 4.13 | 4.28 | 4.28 | -5.73% | 487,559 |
| Apr 4, 2025 | 4.45 | 4.64 | 4.30 | 4.54 | 4.54 | -2.58% | 279,388 |
| Apr 3, 2025 | 4.48 | 4.74 | 4.33 | 4.66 | 4.66 | -2.92% | 822,656 |
| Apr 2, 2025 | 4.52 | 4.82 | 4.40 | 4.80 | 4.80 | 6.67% | 238,826 |
| Apr 1, 2025 | 4.39 | 4.52 | 4.25 | 4.50 | 4.50 | 1.58% | 261,572 |
| Mar 31, 2025 | 4.74 | 4.74 | 4.37 | 4.43 | 4.43 | -7.90% | 392,224 |
| 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 |