ImageneBio Inc (IMA)
NASDAQ: IMA
· Real-Time Price · USD
14.68
0.48 (3.38%)
At close: Aug 18, 2025, 3:59 PM
14.70
0.14%
After-hours: Aug 18, 2025, 04:00 PM EDT
IMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.35 | 15.27 | 14.30 | 14.70 | n/a | 3.52% | 3,734 |
| Aug 15, 2025 | 14.51 | 15.09 | 14.20 | 14.20 | 14.20 | -3.99% | 4,600 |
| Aug 14, 2025 | 14.25 | 15.14 | 14.15 | 14.79 | 14.79 | 4.15% | 10,324 |
| Aug 13, 2025 | 14.05 | 14.50 | 14.03 | 14.20 | 14.20 | -3.20% | 4,900 |
| Aug 12, 2025 | 14.54 | 14.73 | 14.00 | 14.67 | 14.67 | -0.47% | 6,800 |
| Aug 11, 2025 | 14.67 | 14.85 | 14.33 | 14.74 | 14.74 | 0.48% | 5,500 |
| Aug 8, 2025 | 14.75 | 15.79 | 14.05 | 14.67 | 14.67 | -0.20% | 5,900 |
| Aug 7, 2025 | 15.28 | 15.75 | 14.70 | 14.70 | 14.70 | -6.67% | 10,200 |
| Aug 6, 2025 | 16.47 | 16.47 | 15.75 | 15.75 | 15.75 | -4.49% | 2,800 |
| Aug 5, 2025 | 16.47 | 16.50 | 15.60 | 16.49 | 16.49 | -0.66% | 18,400 |
| Aug 4, 2025 | 17.10 | 17.50 | 16.42 | 16.60 | 16.60 | -3.94% | 53,800 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.10 | 17.28 | 17.28 | -3.46% | 11,700 |
| Jul 31, 2025 | 16.01 | 17.96 | 15.03 | 17.90 | 17.90 | 17.07% | 122,200 |
| Jul 30, 2025 | 15.26 | 15.81 | 15.14 | 15.29 | 15.29 | 0.59% | 21,200 |
| Jul 29, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -7.15% | 25,500 |
| Jul 28, 2025 | 18.00 | 18.00 | 16.03 | 16.37 | 16.37 | -4.60% | 18,800 |
| Jul 25, 2025 | 16.56 | 17.76 | 16.32 | 17.16 | 17.16 | 4.38% | 446,700 |
| Jul 24, 2025 | 16.08 | 16.68 | 15.60 | 16.44 | 16.44 | -0.72% | 393,200 |
| Jul 23, 2025 | 15.60 | 17.04 | 15.36 | 16.56 | 16.56 | 11.29% | 636,600 |
| Jul 22, 2025 | 15.24 | 15.36 | 14.40 | 14.88 | 14.88 | 1071.65% | 1,285,100 |