I-Mab (IMAB)
0.73
-0.05 (-6.21%)
At close: Apr 03, 2025, 3:58 PM
0.74
1.90%
After-hours: Apr 03, 2025, 04:57 PM EDT
I-Mab Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | -0.01 | -1.27% | 130,742 |
| Apr 1, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | -0.03 | -3.66% | 104,500 |
| Mar 31, 2025 | 0.82 | 0.83 | 0.78 | 0.82 | -0.02 | -2.38% | 142,500 |
| Mar 28, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.00 | 0.00% | 157,800 |
| Mar 27, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.00 | 0.00% | 61,400 |
| Mar 26, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | -0.03 | -3.45% | 106,502 |
| Mar 25, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.00 | 0.00% | 70,746 |
| Mar 24, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.02 | 2.35% | 141,667 |
| Mar 21, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | -0.01 | -1.16% | 79,620 |
| Mar 20, 2025 | 0.86 | 0.90 | 0.83 | 0.86 | -0.03 | -3.37% | 128,900 |
| Mar 19, 2025 | 0.85 | 0.89 | 0.82 | 0.89 | 0.04 | 4.71% | 159,937 |
| Mar 18, 2025 | 0.85 | 0.87 | 0.80 | 0.85 | 0.00 | 0.00% | 448,813 |
| Mar 17, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.01 | 1.19% | 434,311 |
| Mar 14, 2025 | 0.83 | 0.89 | 0.83 | 0.84 | 0.00 | 0.00% | 510,190 |
| Mar 13, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.02 | 2.44% | 160,700 |
| Mar 12, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.02 | 2.50% | 64,200 |
| Mar 11, 2025 | 0.81 | 0.86 | 0.78 | 0.80 | -0.01 | -1.23% | 167,715 |
| Mar 10, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | -0.05 | -5.81% | 127,917 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | -0.01 | -1.15% | 133,657 |
| Mar 6, 2025 | 0.88 | 0.93 | 0.85 | 0.87 | -0.03 | -3.33% | 191,700 |
| Mar 5, 2025 | 0.81 | 0.90 | 0.76 | 0.90 | 0.00 | 0.00% | 648,925 |
| Mar 4, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | -0.02 | -2.17% | 598,800 |
| Mar 3, 2025 | 0.92 | 0.97 | 0.92 | 0.92 | -0.01 | -1.08% | 144,926 |
| Feb 28, 2025 | 0.90 | 0.94 | 0.88 | 0.93 | 0.03 | 3.33% | 45,600 |
| Feb 27, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | -0.05 | -5.26% | 128,500 |
| Feb 26, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | 0.07 | 7.95% | 651,600 |
| Feb 25, 2025 | 0.94 | 0.99 | 0.87 | 0.88 | -0.06 | -6.38% | 239,100 |
| Feb 24, 2025 | 0.96 | 1.00 | 0.94 | 0.94 | -0.03 | -3.09% | 158,792 |
| Feb 21, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.00 | 0.00% | 229,100 |
| Feb 20, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.00 | 0.00% | 90,159 |
| Feb 19, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | -0.01 | -1.02% | 147,500 |
| Feb 18, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.02 | 2.08% | 90,700 |
| Feb 14, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.01 | 1.05% | 329,726 |
| Feb 13, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | -0.01 | -1.04% | 136,000 |
| Feb 12, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | -0.01 | -1.03% | 163,100 |
| Feb 11, 2025 | 0.93 | 1.02 | 0.93 | 0.97 | 0.04 | 4.30% | 389,000 |
| Feb 10, 2025 | 0.98 | 1.04 | 0.93 | 0.93 | -0.05 | -5.10% | 734,300 |
| Feb 7, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.02 | 2.08% | 128,540 |
| Feb 6, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.00 | 0.00% | 127,210 |
| Feb 5, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.00 | 0.00% | 48,000 |
| Feb 4, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.01 | 1.05% | 107,994 |
| Feb 3, 2025 | 1.01 | 1.02 | 0.95 | 0.95 | -0.07 | -6.86% | 260,610 |
| Jan 31, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | -0.04 | -3.77% | 253,133 |
| Jan 30, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 0.01 | 0.95% | 431,429 |
| Jan 29, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 0.02 | 1.94% | 328,740 |
| Jan 28, 2025 | 1.08 | 1.10 | 1.03 | 1.03 | -0.05 | -4.63% | 380,009 |
| Jan 27, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 0.00 | 0.00% | 462,515 |
| Jan 24, 2025 | 1.09 | 1.13 | 1.07 | 1.08 | 0.02 | 1.89% | 566,109 |
| Jan 23, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | -0.01 | -0.93% | 111,400 |
| Jan 22, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | -0.02 | -1.83% | 246,500 |