ImageneBio Inc (IMA)
NASDAQ: IMA
· Real-Time Price · USD
9.32
1.36 (17.09%)
At close: Sep 08, 2025, 3:19 PM
IMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.56 | 8.80 | 7.95 | 7.96 | 7.96 | -5.80% | 181,800 |
| Sep 4, 2025 | 13.27 | 13.36 | 8.21 | 8.45 | 8.45 | -38.41% | 350,700 |
| Sep 3, 2025 | 13.51 | 13.98 | 13.35 | 13.72 | 13.72 | 2.69% | 11,100 |
| Sep 2, 2025 | 13.41 | 13.41 | 13.09 | 13.36 | 13.36 | -0.30% | 13,800 |
| Aug 29, 2025 | 13.77 | 13.77 | 13.40 | 13.40 | 13.40 | -0.45% | 2,200 |
| Aug 28, 2025 | 13.58 | 13.68 | 13.40 | 13.46 | 13.46 | -1.32% | 15,600 |
| Aug 27, 2025 | 13.79 | 13.79 | 13.64 | 13.64 | 13.64 | 0.07% | 1,500 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.59 | 13.63 | 13.63 | -3.67% | 41,400 |
| Aug 25, 2025 | 14.34 | 14.34 | 14.15 | 14.15 | 14.15 | -0.56% | 1,400 |
| Aug 22, 2025 | 14.17 | 14.33 | 14.17 | 14.23 | 14.23 | 1.07% | 2,700 |
| Aug 21, 2025 | 14.01 | 14.25 | 13.80 | 14.08 | 14.08 | 0.28% | 12,021 |
| Aug 20, 2025 | 14.04 | 14.10 | 14.04 | 14.04 | 14.04 | 0.00% | 2,300 |
| Aug 19, 2025 | 14.48 | 14.48 | 14.04 | 14.04 | 14.04 | -4.49% | 9,500 |
| Aug 18, 2025 | 14.06 | 15.27 | 14.06 | 14.70 | 14.70 | 3.52% | 3,800 |
| 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 |