Y-mAbs Therapeutics, Inc. (YMAB)
NASDAQ: YMAB · Real-Time Price · USD
12.82
-0.10 (-0.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.96 | 13.18 | 12.84 | 12.92 | 12.92 | -0.23% | 273,745 |
| Sep 24, 2024 | 13.08 | 13.27 | 12.80 | 12.95 | 12.95 | -0.84% | 179,562 |
| Sep 23, 2024 | 13.88 | 13.88 | 12.88 | 13.06 | 13.06 | -4.88% | 183,820 |
| Sep 20, 2024 | 13.99 | 14.33 | 13.63 | 13.73 | 13.73 | -1.93% | 1,110,163 |
| Sep 19, 2024 | 13.87 | 14.45 | 13.33 | 14.00 | 14.00 | 3.17% | 349,532 |
| Sep 18, 2024 | 14.25 | 14.42 | 13.50 | 13.57 | 13.57 | -5.17% | 321,093 |
| Sep 17, 2024 | 13.18 | 14.47 | 12.95 | 14.31 | 14.31 | 9.99% | 316,236 |
| Sep 16, 2024 | 13.74 | 13.85 | 12.78 | 13.01 | 13.01 | -5.31% | 300,310 |
| Sep 13, 2024 | 13.43 | 13.78 | 13.23 | 13.74 | 13.74 | 3.78% | 217,101 |
| Sep 12, 2024 | 13.26 | 13.62 | 12.95 | 13.24 | 13.24 | -0.23% | 206,844 |
| Sep 11, 2024 | 13.28 | 13.81 | 13.17 | 13.27 | 13.27 | -0.97% | 171,419 |
| Sep 10, 2024 | 13.38 | 13.43 | 12.90 | 13.40 | 13.40 | 0.22% | 229,279 |
| Sep 9, 2024 | 13.89 | 14.42 | 13.20 | 13.37 | 13.37 | -3.26% | 193,467 |
| Sep 6, 2024 | 14.04 | 14.42 | 13.27 | 13.82 | 13.82 | -1.22% | 319,566 |
| Sep 5, 2024 | 14.40 | 14.48 | 13.66 | 13.99 | 13.99 | -2.58% | 142,931 |
| Sep 4, 2024 | 13.88 | 14.50 | 13.43 | 14.36 | 14.36 | 3.46% | 306,995 |
| Sep 3, 2024 | 14.08 | 14.82 | 13.42 | 13.88 | 13.88 | -3.00% | 399,569 |
| Aug 30, 2024 | 14.07 | 14.33 | 13.61 | 14.31 | 14.31 | 2.07% | 240,613 |
| Aug 29, 2024 | 15.49 | 15.61 | 14.02 | 14.02 | 14.02 | -8.90% | 358,146 |
| Aug 28, 2024 | 14.99 | 15.70 | 14.90 | 15.39 | 15.39 | 1.45% | 912,017 |
| Aug 27, 2024 | 15.06 | 15.25 | 14.54 | 15.17 | 15.17 | 0.26% | 256,040 |
| Aug 26, 2024 | 13.73 | 15.28 | 13.72 | 15.13 | 15.13 | 10.12% | 511,977 |
| Aug 23, 2024 | 13.44 | 13.88 | 13.32 | 13.74 | 13.74 | 3.15% | 156,609 |
| Aug 22, 2024 | 14.00 | 14.20 | 13.22 | 13.32 | 13.32 | -3.83% | 138,433 |
| Aug 21, 2024 | 13.68 | 14.39 | 13.37 | 13.85 | 13.85 | 2.52% | 287,492 |
| Aug 20, 2024 | 12.49 | 13.62 | 12.41 | 13.51 | 13.51 | 8.17% | 744,400 |
| Aug 19, 2024 | 12.24 | 12.57 | 12.08 | 12.49 | 12.49 | 2.04% | 132,183 |
| Aug 16, 2024 | 12.50 | 12.67 | 12.22 | 12.24 | 12.24 | 0.25% | 217,039 |
| Aug 15, 2024 | 12.00 | 12.44 | 11.79 | 12.21 | 12.21 | 2.01% | 226,850 |
| Aug 14, 2024 | 10.97 | 12.05 | 10.66 | 11.97 | 11.97 | 10.63% | 329,507 |
| Aug 13, 2024 | 9.91 | 10.89 | 9.70 | 10.82 | 10.82 | 8.74% | 281,853 |
| Aug 12, 2024 | 9.86 | 10.49 | 8.41 | 9.95 | 9.95 | -11.24% | 772,342 |
| Aug 9, 2024 | 11.28 | 11.50 | 10.97 | 11.21 | 11.21 | -1.06% | 165,874 |
| Aug 8, 2024 | 11.12 | 11.35 | 10.91 | 11.33 | 11.33 | 3.00% | 104,035 |
| Aug 7, 2024 | 11.46 | 11.51 | 10.86 | 11.00 | 11.00 | -1.08% | 158,558 |
| Aug 6, 2024 | 10.83 | 11.41 | 10.53 | 11.12 | 11.12 | 3.35% | 136,851 |
| Aug 5, 2024 | 10.75 | 11.02 | 10.40 | 10.76 | 10.76 | -6.27% | 310,576 |
| Aug 2, 2024 | 11.09 | 11.49 | 11.03 | 11.48 | 11.48 | -1.37% | 254,053 |
| Aug 1, 2024 | 12.27 | 12.30 | 11.51 | 11.64 | 11.64 | -5.21% | 154,469 |
| Jul 31, 2024 | 12.02 | 12.56 | 11.62 | 12.28 | 12.28 | 3.19% | 182,348 |
| Jul 30, 2024 | 12.22 | 12.30 | 11.82 | 11.90 | 11.90 | -2.06% | 114,802 |
| Jul 29, 2024 | 12.50 | 12.76 | 12.09 | 12.15 | 12.15 | -3.03% | 132,040 |
| Jul 26, 2024 | 12.63 | 12.74 | 12.24 | 12.53 | 12.53 | 1.62% | 128,581 |
| Jul 25, 2024 | 12.46 | 12.82 | 11.93 | 12.33 | 12.33 | -0.32% | 227,399 |
| Jul 24, 2024 | 12.72 | 12.80 | 12.34 | 12.37 | 12.37 | -3.43% | 149,045 |
| Jul 23, 2024 | 12.13 | 12.93 | 11.83 | 12.81 | 12.81 | 5.35% | 208,347 |
| Jul 22, 2024 | 11.62 | 12.27 | 11.36 | 12.16 | 12.16 | 4.92% | 233,281 |
| Jul 19, 2024 | 11.76 | 11.76 | 11.45 | 11.59 | 11.59 | -0.94% | 177,387 |
| Jul 18, 2024 | 12.65 | 12.65 | 11.59 | 11.70 | 11.70 | -7.00% | 225,396 |
| Jul 17, 2024 | 12.89 | 12.95 | 12.10 | 12.58 | 12.58 | -3.82% | 266,518 |
| Jul 16, 2024 | 13.18 | 13.40 | 13.02 | 13.08 | 13.08 | 0.77% | 264,407 |
| Jul 15, 2024 | 12.61 | 13.05 | 12.38 | 12.98 | 12.98 | 4.09% | 180,364 |
| Jul 12, 2024 | 12.54 | 13.22 | 12.21 | 12.47 | 12.47 | 3.31% | 251,317 |
| Jul 11, 2024 | 11.88 | 12.32 | 11.73 | 12.07 | 12.07 | 4.50% | 251,222 |
| Jul 10, 2024 | 11.29 | 11.57 | 10.91 | 11.55 | 11.55 | 2.48% | 219,689 |
| Jul 9, 2024 | 11.25 | 11.58 | 11.16 | 11.27 | 11.27 | -0.18% | 370,775 |
| Jul 8, 2024 | 11.47 | 11.65 | 11.23 | 11.29 | 11.29 | -0.96% | 296,747 |
| Jul 5, 2024 | 11.38 | 11.40 | 11.11 | 11.40 | 11.40 | 0.18% | 224,656 |
| Jul 3, 2024 | 11.43 | 11.59 | 11.24 | 11.38 | 11.38 | 0.09% | 123,970 |
| Jul 2, 2024 | 11.66 | 11.71 | 11.17 | 11.37 | 11.37 | -3.89% | 375,769 |
| Jul 1, 2024 | 12.01 | 12.32 | 11.77 | 11.83 | 11.83 | -2.07% | 383,437 |
| Jun 28, 2024 | 13.07 | 13.07 | 11.76 | 12.08 | 12.08 | -2.03% | 1,349,380 |
| Jun 27, 2024 | 12.08 | 12.50 | 11.85 | 12.33 | 12.33 | 2.49% | 177,775 |
| Jun 26, 2024 | 12.16 | 12.22 | 11.79 | 12.03 | 12.03 | -1.72% | 229,023 |
| Jun 25, 2024 | 11.97 | 12.36 | 11.92 | 12.24 | 12.24 | 1.16% | 172,474 |
| Jun 24, 2024 | 12.05 | 12.24 | 11.71 | 12.10 | 12.10 | 0.83% | 177,789 |
| Jun 21, 2024 | 11.82 | 12.03 | 11.68 | 12.00 | 12.00 | 2.13% | 359,085 |
| Jun 20, 2024 | 11.81 | 11.91 | 11.58 | 11.75 | 11.75 | -1.34% | 227,313 |
| Jun 18, 2024 | 11.78 | 12.00 | 11.58 | 11.91 | 11.91 | 1.36% | 184,103 |
| Jun 17, 2024 | 11.81 | 11.96 | 11.53 | 11.75 | 11.75 | -1.34% | 313,417 |
| Jun 14, 2024 | 11.94 | 12.04 | 11.72 | 11.91 | 11.91 | -1.16% | 432,139 |
| Jun 13, 2024 | 12.02 | 12.24 | 11.95 | 12.05 | 12.05 | 0.25% | 150,701 |
| Jun 12, 2024 | 12.34 | 12.54 | 11.70 | 12.02 | 12.02 | 0.08% | 186,974 |
| Jun 11, 2024 | 12.07 | 12.07 | 11.66 | 12.01 | 12.01 | -0.50% | 237,257 |
| Jun 10, 2024 | 11.83 | 12.13 | 11.78 | 12.07 | 12.07 | 0.75% | 361,744 |
| Jun 7, 2024 | 12.20 | 12.55 | 11.81 | 11.98 | 11.98 | -2.68% | 242,420 |
| Jun 6, 2024 | 12.73 | 12.92 | 12.13 | 12.31 | 12.31 | -3.30% | 384,406 |
| Jun 5, 2024 | 12.06 | 12.74 | 11.77 | 12.73 | 12.73 | 5.91% | 348,325 |
| Jun 4, 2024 | 12.09 | 12.42 | 11.80 | 12.02 | 12.02 | -0.41% | 196,260 |
| Jun 3, 2024 | 12.12 | 12.96 | 12.01 | 12.07 | 12.07 | -0.25% | 296,128 |
| May 31, 2024 | 12.01 | 12.42 | 11.87 | 12.10 | 12.10 | 0.75% | 902,462 |
| May 30, 2024 | 12.22 | 12.22 | 11.79 | 12.01 | 12.01 | -2.12% | 355,127 |
| May 29, 2024 | 11.95 | 12.33 | 11.81 | 12.27 | 12.27 | 1.07% | 473,588 |
| May 28, 2024 | 12.40 | 12.76 | 12.05 | 12.14 | 12.14 | -0.65% | 207,115 |
| May 24, 2024 | 12.36 | 12.60 | 12.08 | 12.22 | 12.22 | -1.45% | 148,667 |
| May 23, 2024 | 12.85 | 13.02 | 12.32 | 12.40 | 12.40 | -3.50% | 246,561 |
| May 22, 2024 | 12.55 | 13.25 | 12.42 | 12.85 | 12.85 | 2.31% | 564,353 |
| May 21, 2024 | 11.78 | 12.60 | 11.76 | 12.56 | 12.56 | 6.26% | 311,381 |
| May 20, 2024 | 11.59 | 11.88 | 11.15 | 11.82 | 11.82 | 1.90% | 365,847 |
| May 17, 2024 | 11.95 | 12.02 | 11.50 | 11.60 | 11.60 | -2.11% | 379,958 |
| May 16, 2024 | 12.21 | 12.39 | 11.74 | 11.85 | 11.85 | -2.71% | 207,629 |
| May 15, 2024 | 12.03 | 12.75 | 12.03 | 12.18 | 12.18 | 3.05% | 267,473 |
| May 14, 2024 | 12.24 | 12.70 | 11.52 | 11.82 | 11.82 | -3.04% | 427,141 |
| May 13, 2024 | 12.28 | 12.55 | 11.83 | 12.19 | 12.19 | -0.73% | 543,801 |
| May 10, 2024 | 12.96 | 12.96 | 11.91 | 12.28 | 12.28 | -4.58% | 488,643 |
| May 9, 2024 | 13.58 | 14.44 | 12.75 | 12.87 | 12.87 | -5.44% | 631,882 |
| May 8, 2024 | 15.54 | 15.54 | 12.90 | 13.61 | 13.61 | -20.92% | 1,593,147 |
| May 7, 2024 | 17.24 | 17.47 | 16.98 | 17.21 | 17.21 | -0.17% | 386,565 |
| May 6, 2024 | 17.15 | 17.38 | 16.81 | 17.24 | 17.24 | 0.52% | 206,394 |
| May 3, 2024 | 17.50 | 17.78 | 16.99 | 17.15 | 17.15 | -0.58% | 246,023 |