ImageneBio Inc (IMA)
NASDAQ: IMA
· Real-Time Price · USD
8.51
0.66 (8.41%)
At close: Oct 01, 2025, 3:58 PM
8.80
3.41%
After-hours: Oct 01, 2025, 04:11 PM EDT
IMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.84 | 8.39 | 7.70 | 8.15 | 8.15 | 5.84% | 353,032 |
| Sep 29, 2025 | 7.70 | 8.00 | 7.57 | 7.70 | 7.70 | -0.13% | 34,600 |
| Sep 26, 2025 | 7.76 | 7.90 | 7.71 | 7.71 | 7.71 | -0.90% | 4,100 |
| Sep 25, 2025 | 8.00 | 8.05 | 7.75 | 7.78 | 7.78 | -2.75% | 45,600 |
| Sep 24, 2025 | 8.00 | 8.10 | 7.92 | 8.00 | 8.00 | 0.63% | 27,300 |
| Sep 23, 2025 | 8.08 | 8.35 | 7.95 | 7.95 | 7.95 | -0.62% | 39,800 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -3.03% | 36,000 |
| Sep 19, 2025 | 8.35 | 8.52 | 8.25 | 8.25 | 8.25 | -1.20% | 106,500 |
| Sep 18, 2025 | 8.35 | 8.65 | 8.35 | 8.35 | 8.35 | 0.00% | 123,400 |
| Sep 17, 2025 | 8.59 | 8.64 | 8.35 | 8.35 | 8.35 | -2.00% | 20,102 |
| Sep 16, 2025 | 8.80 | 8.90 | 8.35 | 8.52 | 8.52 | -4.91% | 93,400 |
| Sep 15, 2025 | 8.92 | 9.20 | 8.84 | 8.96 | 8.96 | -1.97% | 21,300 |
| Sep 12, 2025 | 9.05 | 9.20 | 8.93 | 9.14 | 9.14 | -0.65% | 55,104 |
| Sep 11, 2025 | 9.22 | 9.22 | 8.85 | 9.20 | 9.20 | 3.25% | 29,500 |
| Sep 10, 2025 | 8.99 | 9.07 | 8.72 | 8.91 | 8.91 | -3.05% | 18,835 |
| Sep 9, 2025 | 9.15 | 9.38 | 8.85 | 9.19 | 9.19 | -1.08% | 22,342 |
| Sep 8, 2025 | 8.00 | 9.47 | 8.00 | 9.29 | 9.29 | 16.71% | 72,400 |
| Sep 5, 2025 | 8.56 | 8.80 | 7.95 | 7.96 | 7.96 | -5.80% | 181,857 |
| Sep 4, 2025 | 13.28 | 13.36 | 8.21 | 8.45 | 8.45 | -38.41% | 351,055 |
| Sep 3, 2025 | 13.51 | 13.98 | 13.35 | 13.72 | 13.72 | 2.69% | 11,149 |
Page 1 of 57