Imago BioSciences Inc. (IMGO)
NASDAQ: IMGO
· Real-Time Price · USD
36.01
0.00 (0.00%)
At close: Jan 10, 2023, 10:00 PM
IMGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2023 | 36.00 | 36.02 | 35.99 | 36.01 | 36.01 | 0.03% | 139,341 |
| Jan 9, 2023 | 35.99 | 36.00 | 35.99 | 36.00 | 36.00 | 0.03% | 227,752 |
| Jan 6, 2023 | 35.99 | 36.00 | 35.97 | 35.99 | 35.99 | 0.06% | 157,776 |
| Jan 5, 2023 | 35.99 | 36.00 | 35.97 | 35.97 | 35.97 | 0.00% | 130,777 |
| Jan 4, 2023 | 35.97 | 36.02 | 35.96 | 35.97 | 35.97 | -0.03% | 176,293 |
| Jan 3, 2023 | 35.97 | 35.98 | 35.95 | 35.98 | 35.98 | 0.08% | 196,629 |
| Dec 30, 2022 | 35.95 | 35.97 | 35.95 | 35.95 | 35.95 | -0.03% | 160,157 |
| Dec 29, 2022 | 35.95 | 35.97 | 35.94 | 35.96 | 35.96 | 0.08% | 160,168 |
| Dec 28, 2022 | 35.93 | 35.98 | 35.91 | 35.93 | 35.93 | 0.00% | 199,344 |
| Dec 27, 2022 | 35.93 | 35.96 | 35.93 | 35.93 | 35.93 | -0.03% | 294,481 |
| Dec 23, 2022 | 35.92 | 35.94 | 35.90 | 35.94 | 35.94 | 0.11% | 161,658 |
| Dec 22, 2022 | 35.91 | 35.94 | 35.90 | 35.90 | 35.90 | -0.06% | 371,019 |
| Dec 21, 2022 | 35.89 | 36.09 | 35.89 | 35.92 | 35.92 | 0.31% | 225,991 |
| Dec 20, 2022 | 35.80 | 35.85 | 35.79 | 35.81 | 35.81 | -0.08% | 245,370 |
| Dec 19, 2022 | 35.79 | 35.88 | 35.77 | 35.84 | 35.84 | 0.14% | 755,020 |
| Dec 16, 2022 | 35.80 | 35.84 | 35.75 | 35.79 | 35.79 | 0.03% | 1,374,699 |
| Dec 15, 2022 | 35.84 | 35.89 | 35.74 | 35.78 | 35.78 | -0.28% | 1,119,268 |
| Dec 14, 2022 | 35.88 | 35.92 | 35.83 | 35.88 | 35.88 | 0.03% | 461,883 |
| Dec 13, 2022 | 35.85 | 35.92 | 35.82 | 35.87 | 35.87 | 0.06% | 763,254 |
| Dec 12, 2022 | 35.89 | 35.94 | 35.84 | 35.85 | 35.85 | -0.19% | 435,346 |