Australia markets closed

I-Mab (IMAB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.7600-0.0050 (-0.28%)
At close: 04:00PM EDT
1.7600 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.81001.83001.76001.76001.7600126,330
02 May 20241.79001.79001.76001.76501.765097,000
01 May 20241.77001.81501.73001.76501.7650119,800
30 Apr 20241.79001.81001.76101.77001.7700147,700
29 Apr 20241.80001.84001.80001.80001.8000225,300
26 Apr 20241.81001.83001.80001.80001.800088,600
25 Apr 20241.80001.81001.78001.81001.8100283,700
24 Apr 20241.81001.82001.79501.81001.8100109,500
23 Apr 20241.80001.83001.79501.80001.8000205,000
22 Apr 20241.81001.81101.79001.80001.8000143,800
19 Apr 20241.80001.85001.79001.80001.8000335,400
18 Apr 20241.80001.83001.78501.80001.8000137,500
17 Apr 20241.80001.86001.79001.81001.8100389,700
16 Apr 20241.80001.83001.78001.79001.7900235,400
15 Apr 20241.81001.83201.79001.80001.8000404,000
12 Apr 20241.80001.84001.78001.81001.8100264,200
11 Apr 20241.81001.83001.79001.81001.8100124,100
10 Apr 20241.80001.83001.77001.82001.8200222,800
09 Apr 20241.80001.82501.78501.80001.8000131,600
08 Apr 20241.87001.87001.78501.81001.8100215,200
05 Apr 20241.79001.83001.76001.83001.8300225,900
04 Apr 20241.85001.87001.79001.80001.8000298,100
03 Apr 20241.82001.83901.77001.83001.8300185,200
02 Apr 20241.82001.85001.75501.82001.8200242,800
01 Apr 20241.87001.87001.80001.81001.8100160,100
28 Mar 20241.85001.90001.84201.86001.8600193,700
27 Mar 20241.85001.88001.79001.87001.8700487,000
26 Mar 20241.86001.97001.84001.84001.8400514,000
25 Mar 20241.86001.94001.85001.86001.8600213,000
22 Mar 20241.81001.90001.78001.87001.8700393,100
21 Mar 20241.91001.91001.79501.81001.8100332,900
20 Mar 20241.80001.90001.77101.90001.9000310,800
19 Mar 20241.80001.86001.75101.82001.8200214,500
18 Mar 20241.74001.85101.73001.81001.8100341,900
15 Mar 20241.70001.86001.70001.86001.8600380,400
14 Mar 20241.81001.82001.77001.80001.8000606,200
13 Mar 20241.89001.94001.82001.84001.8400300,700
12 Mar 20241.83001.83001.75001.83001.8300252,500
11 Mar 20241.88001.93901.81001.81001.8100323,900
08 Mar 20241.74001.85001.73001.85001.8500493,000
07 Mar 20241.70001.77001.65001.72001.7200304,900
06 Mar 20241.73001.75001.65901.73001.7300181,000
05 Mar 20241.70001.75001.63001.69001.6900210,300
04 Mar 20241.82001.82301.67901.71001.7100398,800
01 Mar 20241.81001.88001.77001.79001.7900234,800
29 Feb 20241.89001.91001.76001.78001.7800205,600
28 Feb 20241.82001.92501.80201.85001.8500413,900
27 Feb 20241.76001.89601.75001.85001.8500526,600
26 Feb 20241.66001.75001.61501.74001.7400575,200
23 Feb 20241.58001.66001.51001.64001.6400360,300
22 Feb 20241.60001.64501.55001.57001.5700307,300
21 Feb 20241.65001.70001.59001.60001.6000323,700
20 Feb 20241.73001.73001.63001.64001.6400317,600
16 Feb 20241.74001.79001.69001.71001.7100297,800
15 Feb 20241.76001.81501.72001.77001.7700432,400
14 Feb 20241.69001.76001.64501.69001.6900451,000
13 Feb 20241.78001.78001.64001.65001.6500640,400
12 Feb 20241.74001.82001.70001.80001.8000467,400
09 Feb 20241.78001.85001.70001.73001.7300604,900
08 Feb 20241.85001.96001.76001.79001.79001,770,400
07 Feb 20242.06002.08001.84002.00002.0000922,900
06 Feb 20241.74002.04001.69002.01002.0100849,900
05 Feb 20241.80001.81001.67001.72001.7200407,700
02 Feb 20241.78001.82001.65001.80001.8000405,200
01 Feb 20241.81001.86001.73101.82001.8200383,900
31 Jan 20241.85001.88001.76001.77001.7700201,500
30 Jan 20241.99001.99001.79501.83001.8300373,700
29 Jan 20241.82001.99001.75001.98001.9800532,900
26 Jan 20241.83001.83501.75101.80001.8000319,000
25 Jan 20241.96001.96001.76001.81001.8100530,900
24 Jan 20241.81001.95001.73001.90001.9000642,100
23 Jan 20241.71001.82001.68201.74501.7450515,900
22 Jan 20241.55001.69501.50101.67001.6700606,800
19 Jan 20241.63001.63001.48001.54001.5400570,900
18 Jan 20241.71001.71001.60001.61501.6150423,100
17 Jan 20241.84001.84001.64001.68501.6850566,300
16 Jan 20242.01002.03001.78001.86001.8600416,700
12 Jan 20242.10002.14502.03002.05002.0500203,700
11 Jan 20242.19002.21002.01002.07002.0700807,100
10 Jan 20242.24002.31002.21002.23002.2300376,000
09 Jan 20242.36002.36002.20002.24002.2400629,600
08 Jan 20242.09002.38002.01102.37002.37001,431,700
05 Jan 20242.09002.17502.07002.13002.1300396,700
04 Jan 20242.16002.33002.03002.12002.1200928,400
03 Jan 20242.40002.53601.99002.31002.31001,635,500
02 Jan 20241.86002.36001.82002.25002.25002,854,100
29 Dec 20231.86001.91001.72001.90001.9000884,900
28 Dec 20231.61001.89001.60001.83001.83001,042,800
27 Dec 20231.59001.65501.56001.61001.6100454,400
26 Dec 20231.55001.61501.52001.59001.5900371,700
22 Dec 20231.53001.64001.53001.55001.5500460,900
21 Dec 20231.55001.60501.52001.56001.5600466,000
20 Dec 20231.52001.65001.46001.51001.5100774,200
19 Dec 20231.43001.57501.42001.56001.5600497,500
18 Dec 20231.43001.55001.36101.42501.4250683,900
15 Dec 20231.51001.57001.39001.39001.39001,133,600
14 Dec 20231.58001.65001.50001.52001.5200523,200
13 Dec 20231.45001.54001.39001.51001.5100493,700
12 Dec 20231.48001.48001.41001.47001.4700166,500
11 Dec 20231.50001.51001.43001.47001.4700156,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...