I-Mab (IMAB)
NASDAQ: IMAB
· Real-Time Price · USD
3.53
0.01 (0.28%)
At close: Sep 26, 2025, 1:14 PM
IMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.65 | 3.70 | 3.46 | 3.52 | 3.52 | -1.12% | 430,463 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.52 | 3.56 | 3.56 | -7.77% | 959,607 |
| Sep 23, 2025 | 3.90 | 4.02 | 3.80 | 3.86 | 3.86 | -0.52% | 735,569 |
| Sep 22, 2025 | 3.71 | 3.91 | 3.55 | 3.88 | 3.88 | 2.37% | 642,888 |
| Sep 19, 2025 | 3.65 | 3.86 | 3.60 | 3.79 | 3.79 | 3.84% | 1,625,300 |
| Sep 18, 2025 | 3.69 | 3.81 | 3.52 | 3.65 | 3.65 | -1.08% | 1,620,076 |
| Sep 17, 2025 | 3.60 | 3.81 | 3.52 | 3.69 | 3.69 | -0.81% | 1,501,921 |
| Sep 16, 2025 | 3.62 | 3.86 | 3.52 | 3.72 | 3.72 | 2.76% | 1,194,731 |
| Sep 15, 2025 | 3.96 | 4.02 | 3.57 | 3.62 | 3.62 | -11.49% | 1,641,900 |
| Sep 12, 2025 | 3.90 | 4.14 | 3.76 | 4.09 | 4.09 | 4.87% | 1,375,100 |
| Sep 11, 2025 | 4.05 | 4.14 | 3.85 | 3.90 | 3.90 | -6.70% | 1,612,149 |
| Sep 10, 2025 | 4.25 | 4.27 | 3.20 | 4.18 | 4.18 | -9.13% | 6,310,949 |
| Sep 9, 2025 | 4.45 | 4.64 | 4.29 | 4.60 | 4.60 | 7.73% | 1,077,720 |
| Sep 8, 2025 | 4.43 | 4.48 | 4.21 | 4.27 | 4.27 | -2.51% | 525,906 |
| Sep 5, 2025 | 4.45 | 4.60 | 4.32 | 4.38 | 4.38 | 0.69% | 1,199,808 |
| Sep 4, 2025 | 4.53 | 4.53 | 4.17 | 4.35 | 4.35 | -6.45% | 1,309,326 |
| Sep 3, 2025 | 4.54 | 4.69 | 4.50 | 4.65 | 4.65 | 6.41% | 1,390,100 |
| Sep 2, 2025 | 4.16 | 4.47 | 4.15 | 4.37 | 4.37 | 5.05% | 1,033,700 |
| Aug 29, 2025 | 4.31 | 4.42 | 3.95 | 4.16 | 4.16 | -2.12% | 1,402,652 |
| Aug 28, 2025 | 4.46 | 4.84 | 4.22 | 4.25 | 4.25 | -5.56% | 1,627,100 |