Skip to main content
Y-mAbs Therapeutics, Inc. (YMAB)
NASDAQ: YMAB · Real-Time Price · USD
8.28
-0.29 (-3.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

Y-mAbs Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202413.1313.2412.7012.8212.82-0.77%168,111
Sep 25, 202412.9613.1812.8412.9212.92-0.23%273,745
Sep 24, 202413.0813.2712.8012.9512.95-0.84%179,562
Sep 23, 202413.8813.8812.8813.0613.06-4.88%183,820
Sep 20, 202413.9914.3313.6313.7313.73-1.93%1,110,163
Sep 19, 202413.8714.4513.3314.0014.003.17%349,532
Sep 18, 202414.2514.4213.5013.5713.57-5.17%321,093
Sep 17, 202413.1814.4712.9514.3114.319.99%316,236
Sep 16, 202413.7413.8512.7813.0113.01-5.31%300,310
Sep 13, 202413.4313.7813.2313.7413.743.78%217,101
Sep 12, 202413.2613.6212.9513.2413.24-0.23%206,844
Sep 11, 202413.2813.8113.1713.2713.27-0.97%171,419
Sep 10, 202413.3813.4312.9013.4013.400.22%229,279
Sep 9, 202413.8914.4213.2013.3713.37-3.26%193,467
Sep 6, 202414.0414.4213.2713.8213.82-1.22%319,566
Sep 5, 202414.4014.4813.6613.9913.99-2.58%142,931
Sep 4, 202413.8814.5013.4314.3614.363.46%306,995
Sep 3, 202414.0814.8213.4213.8813.88-3.00%399,569
Aug 30, 202414.0714.3313.6114.3114.312.07%240,613
Aug 29, 202415.4915.6114.0214.0214.02-8.90%358,146
Aug 28, 202414.9915.7014.9015.3915.391.45%912,017
Aug 27, 202415.0615.2514.5415.1715.170.26%256,040
Aug 26, 202413.7315.2813.7215.1315.1310.12%511,977
Aug 23, 202413.4413.8813.3213.7413.743.15%156,609
Aug 22, 202414.0014.2013.2213.3213.32-3.83%138,433
Aug 21, 202413.6814.3913.3713.8513.852.52%287,492
Aug 20, 202412.4913.6212.4113.5113.518.17%744,400
Aug 19, 202412.2412.5712.0812.4912.492.04%132,183
Aug 16, 202412.5012.6712.2212.2412.240.25%217,039
Aug 15, 202412.0012.4411.7912.2112.212.01%226,850
Aug 14, 202410.9712.0510.6611.9711.9710.63%329,507
Aug 13, 20249.9110.899.7010.8210.828.74%281,853
Aug 12, 20249.8610.498.419.959.95-11.24%772,342
Aug 9, 202411.2811.5010.9711.2111.21-1.06%165,874
Aug 8, 202411.1211.3510.9111.3311.333.00%104,035
Aug 7, 202411.4611.5110.8611.0011.00-1.08%158,558
Aug 6, 202410.8311.4110.5311.1211.123.35%136,851
Aug 5, 202410.7511.0210.4010.7610.76-6.27%310,576
Aug 2, 202411.0911.4911.0311.4811.48-1.37%254,053
Aug 1, 202412.2712.3011.5111.6411.64-5.21%154,469