I-Mab (IMAB)
NASDAQ: IMAB
· Real-Time Price · USD
4.38
0.03 (0.69%)
At close: Sep 05, 2025, 3:59 PM
4.38
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
IMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.53 | 4.53 | 4.17 | 4.35 | 4.35 | -6.45% | 1,309,405 |
| 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 |
| Aug 27, 2025 | 4.97 | 4.97 | 4.36 | 4.50 | 4.50 | -13.13% | 2,376,439 |
| Aug 26, 2025 | 4.95 | 5.25 | 4.86 | 5.18 | 5.18 | 7.47% | 854,084 |
| Aug 25, 2025 | 5.20 | 5.41 | 4.75 | 4.82 | 4.82 | -5.30% | 2,097,847 |
| Aug 22, 2025 | 4.75 | 5.64 | 4.74 | 5.09 | 5.09 | 8.07% | 3,480,945 |
| Aug 21, 2025 | 4.38 | 4.90 | 4.34 | 4.71 | 4.71 | 4.20% | 1,219,400 |
| Aug 20, 2025 | 4.15 | 4.69 | 4.13 | 4.52 | 4.52 | 7.36% | 1,499,006 |
| Aug 19, 2025 | 5.08 | 5.14 | 4.21 | 4.21 | 4.21 | -17.29% | 2,771,243 |
| Aug 18, 2025 | 4.95 | 5.28 | 4.73 | 5.09 | 5.09 | 4.52% | 1,728,700 |
| Aug 15, 2025 | 5.22 | 5.90 | 4.71 | 4.87 | 4.87 | -5.62% | 4,917,300 |
| Aug 14, 2025 | 4.40 | 5.35 | 4.33 | 5.16 | 5.16 | 21.70% | 5,578,500 |
| Aug 13, 2025 | 3.90 | 4.37 | 3.89 | 4.24 | 4.24 | 10.13% | 2,227,200 |
| Aug 12, 2025 | 3.82 | 3.86 | 3.62 | 3.85 | 3.85 | -1.03% | 995,204 |
| Aug 11, 2025 | 3.49 | 3.94 | 3.45 | 3.89 | 3.89 | 14.08% | 2,857,915 |
| Aug 8, 2025 | 3.59 | 3.66 | 3.30 | 3.41 | 3.41 | -2.85% | 1,134,490 |
| Aug 7, 2025 | 3.74 | 4.18 | 3.43 | 3.51 | 3.51 | -6.15% | 3,869,314 |