Y-mAbs Therapeutics Inc. (YMAB)
5.20
-0.36 (-6.47%)
At close: Mar 03, 2025, 3:59 PM
5.15
-0.85%
After-hours: Mar 03, 2025, 06:41 PM EST
YMAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.41 | 5.57 | 5.28 | 5.56 | 0.14 | 2.58% | 706,802 |
| Feb 27, 2025 | 5.64 | 5.64 | 5.39 | 5.42 | -0.09 | -1.63% | 202,000 |
| Feb 26, 2025 | 5.56 | 5.68 | 5.42 | 5.51 | -0.07 | -1.25% | 218,800 |
| Feb 25, 2025 | 5.74 | 5.78 | 5.53 | 5.58 | -0.11 | -1.93% | 252,922 |
| Feb 24, 2025 | 5.73 | 5.77 | 5.47 | 5.69 | -0.03 | -0.52% | 282,314 |
| Feb 21, 2025 | 6.11 | 6.17 | 5.67 | 5.72 | -0.32 | -5.30% | 325,900 |
| Feb 20, 2025 | 6.40 | 6.48 | 6.01 | 6.04 | -0.38 | -5.92% | 219,200 |
| Feb 19, 2025 | 6.11 | 6.57 | 6.10 | 6.42 | 0.22 | 3.55% | 547,000 |
| Feb 18, 2025 | 6.29 | 6.35 | 6.10 | 6.20 | -0.04 | -0.64% | 693,517 |
| Feb 14, 2025 | 6.31 | 6.65 | 6.17 | 6.24 | 0.07 | 1.13% | 903,700 |
| Feb 13, 2025 | 5.94 | 6.39 | 5.85 | 6.17 | 0.24 | 4.05% | 873,600 |
| Feb 12, 2025 | 5.67 | 5.94 | 5.60 | 5.93 | 0.16 | 2.77% | 639,900 |
| Feb 11, 2025 | 6.08 | 6.21 | 5.65 | 5.77 | -0.38 | -6.18% | 890,643 |
| Feb 10, 2025 | 6.01 | 6.21 | 5.93 | 6.15 | 0.12 | 1.99% | 528,030 |
| Feb 7, 2025 | 6.16 | 6.22 | 5.93 | 6.03 | -0.14 | -2.27% | 586,600 |
| Feb 6, 2025 | 6.23 | 6.33 | 6.10 | 6.17 | -0.04 | -0.64% | 306,334 |
| Feb 5, 2025 | 6.00 | 6.24 | 6.00 | 6.21 | 0.21 | 3.50% | 597,627 |
| Feb 4, 2025 | 5.80 | 6.07 | 5.75 | 6.00 | 0.20 | 3.45% | 511,304 |
| Feb 3, 2025 | 5.85 | 6.10 | 5.71 | 5.80 | -0.17 | -2.85% | 729,500 |
| Jan 31, 2025 | 6.20 | 6.39 | 5.95 | 5.97 | -0.22 | -3.55% | 373,415 |
| Jan 30, 2025 | 6.19 | 6.30 | 6.03 | 6.19 | 0.04 | 0.65% | 225,023 |
| Jan 29, 2025 | 6.05 | 6.15 | 5.96 | 6.15 | 0.06 | 0.99% | 283,400 |
| Jan 28, 2025 | 6.16 | 6.26 | 5.93 | 6.09 | -0.06 | -0.98% | 524,640 |
| Jan 27, 2025 | 6.21 | 6.85 | 6.12 | 6.15 | -0.10 | -1.60% | 337,643 |
| Jan 24, 2025 | 6.27 | 6.49 | 6.10 | 6.25 | -0.03 | -0.48% | 754,660 |
| Jan 23, 2025 | 6.19 | 6.45 | 6.04 | 6.28 | 0.09 | 1.45% | 1,067,400 |
| Jan 22, 2025 | 6.20 | 6.30 | 6.02 | 6.19 | 0.00 | 0.00% | 245,643 |
| Jan 21, 2025 | 6.24 | 6.35 | 6.11 | 6.19 | 0.03 | 0.49% | 278,700 |
| Jan 17, 2025 | 6.25 | 6.32 | 6.05 | 6.16 | -0.02 | -0.32% | 325,805 |
| Jan 16, 2025 | 6.50 | 6.55 | 6.08 | 6.18 | -0.21 | -3.29% | 341,745 |
| Jan 15, 2025 | 6.54 | 6.81 | 6.30 | 6.39 | 0.06 | 0.95% | 348,018 |
| Jan 14, 2025 | 6.59 | 6.61 | 6.01 | 6.33 | -0.17 | -2.62% | 395,742 |
| Jan 13, 2025 | 6.84 | 7.03 | 6.24 | 6.50 | -0.39 | -5.66% | 676,900 |
| Jan 10, 2025 | 7.23 | 7.38 | 6.84 | 6.89 | -0.50 | -6.77% | 759,043 |
| Jan 8, 2025 | 7.60 | 7.61 | 7.37 | 7.39 | -0.26 | -3.40% | 192,601 |
| Jan 7, 2025 | 7.78 | 8.02 | 7.58 | 7.65 | -0.16 | -2.05% | 348,800 |
| Jan 6, 2025 | 8.22 | 8.34 | 7.80 | 7.81 | -0.36 | -4.41% | 237,931 |
| Jan 3, 2025 | 8.00 | 8.28 | 7.98 | 8.17 | 0.20 | 2.51% | 190,300 |
| Jan 2, 2025 | 7.98 | 8.62 | 7.80 | 7.97 | 0.14 | 1.79% | 392,874 |
| Dec 31, 2024 | 7.73 | 7.98 | 7.49 | 7.83 | 0.07 | 0.90% | 652,000 |
| Dec 30, 2024 | 7.85 | 8.05 | 7.45 | 7.76 | -0.24 | -3.00% | 435,625 |
| Dec 27, 2024 | 7.91 | 8.03 | 7.66 | 8.00 | 0.00 | 0.00% | 447,741 |
| Dec 26, 2024 | 8.05 | 8.30 | 7.98 | 8.00 | -0.15 | -1.84% | 623,816 |
| Dec 24, 2024 | 8.13 | 8.23 | 7.80 | 8.15 | 0.04 | 0.49% | 150,225 |
| Dec 23, 2024 | 8.27 | 8.30 | 7.87 | 8.11 | -0.17 | -2.05% | 285,209 |
| Dec 20, 2024 | 8.47 | 8.50 | 8.00 | 8.28 | -0.29 | -3.38% | 1,143,018 |
| Dec 19, 2024 | 8.83 | 8.98 | 8.54 | 8.57 | -0.21 | -2.39% | 278,809 |
| Dec 18, 2024 | 9.56 | 9.67 | 8.62 | 8.78 | -0.75 | -7.87% | 363,207 |
| Dec 17, 2024 | 9.84 | 9.96 | 9.31 | 9.53 | -0.39 | -3.93% | 278,043 |
| Dec 16, 2024 | 10.94 | 11.10 | 9.76 | 9.92 | 0.49 | 5.20% | 374,927 |