NGM Biopharmaceuticals In... (NGM)
NASDAQ: NGM
· Real-Time Price · USD
1.54
-0.02 (-1.28%)
At close: Apr 03, 2024, 3:59 PM
NGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 0 |
| Apr 5, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 0 |
| Apr 4, 2024 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 2,390,830 |
| Apr 3, 2024 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.00% | 771,099 |
| Apr 2, 2024 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.00% | 869,724 |
| Apr 1, 2024 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -1.89% | 1,330,606 |
| Mar 28, 2024 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -1.85% | 357,153 |
| Mar 27, 2024 | 1.55 | 1.63 | 1.53 | 1.62 | 1.62 | 4.52% | 3,296,613 |
| Mar 26, 2024 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 0.00% | 771,033 |
| Mar 25, 2024 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | 0.00% | 1,363,296 |
| Mar 22, 2024 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 1,557,947 |
| Mar 21, 2024 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 1,026,251 |
| Mar 20, 2024 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 1,091,632 |
| Mar 19, 2024 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.00% | 1,322,439 |
| Mar 18, 2024 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 1,054,544 |
| Mar 15, 2024 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 1,175,736 |
| Mar 14, 2024 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.00% | 329,341 |
| Mar 13, 2024 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 363,666 |
| Mar 12, 2024 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | 0.00% | 913,193 |
| Mar 11, 2024 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 2,353,112 |