I-Mab - IMAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	2.08	2.13	2.13	2.19	2.08	224,336
July 10, 2025	2.3	2.05	2.05	2.37	2.05	396,581
July 09, 2025	2.22	2.31	2.31	2.41	2.22	371,677
July 08, 2025	2.13	2.2	2.2	2.25	2.1	447,618
July 07, 2025	2.07	2.09	2.09	2.24	2.02	352,500
July 03, 2025	2.31	2.15	2.15	2.37	2.1	358,600
July 02, 2025	2.36	2.29	2.29	2.5	2.22	485,400
July 01, 2025	2.43	2.34	2.34	2.5	2.24	456,704
June 30, 2025	2.74	2.42	2.42	2.74	2.34	592,235
June 27, 2025	2.12	2.57	2.57	2.85	2.09	2.59M
June 26, 2025	2.95	2.02	2.02	2.95	2	1.85M
June 25, 2025	2.4	2.78	2.78	2.86	2.39	1.19M
June 24, 2025	2.49	2.37	2.37	2.54	2.35	281,300
June 23, 2025	2.53	2.46	2.46	2.59	2.39	362,136
June 20, 2025	2.35	2.5	2.5	2.55	2.33	368,915
June 18, 2025	2.41	2.33	2.33	2.47	2.29	360,754
June 17, 2025	2.49	2.47	2.47	2.69	2.4	357,811
June 16, 2025	2.48	2.52	2.52	2.57	2.39	511,200
June 13, 2025	2.5	2.49	2.49	2.58	2.45	390,785
June 12, 2025	2.38	2.58	2.58	2.69	2.37	510,501
June 11, 2025	2.74	2.49	2.49	2.76	2.45	702,478
June 10, 2025	2.89	2.64	2.64	2.96	2.48	1.15M
June 09, 2025	2.55	2.8	2.8	3.08	2.55	2.11M
June 06, 2025	2.5	2.45	2.45	2.7	2.31	1.68M
June 05, 2025	1.88	2.29	2.29	2.68	1.83	3.35M
June 04, 2025	1.8	1.79	1.79	2.01	1.73	1.36M
June 03, 2025	1.28	1.87	1.87	1.97	1.28	3.83M
June 02, 2025	1.34	1.28	1.28	1.34	1.2	220,400
May 30, 2025	1.44	1.31	1.31	1.44	1.25	520,700
May 29, 2025	1.26	1.26	1.26	1.47	1.24	957,978
May 28, 2025	1.07	1.17	1.17	1.28	1.06	1.04M
May 27, 2025	0.99	1.04	1.04	1.07	0.99	169,941
May 23, 2025	1.02	0.99	0.99	1.08	0.98	184,463
May 22, 2025	0.94	1.05	1.05	1.09	0.94	363,433
May 21, 2025	0.9	0.94	0.94	0.96	0.9	100,962
May 20, 2025	0.92	0.91	0.91	0.92	0.9	73,009
May 19, 2025	0.9	0.91	0.91	0.92	0.9	99,400
May 16, 2025	0.86	0.9	0.9	0.93	0.86	67,538
May 15, 2025	0.86	0.89	0.89	0.9	0.85	56,367
May 14, 2025	0.93	0.88	0.88	0.94	0.87	129,014
May 13, 2025	0.92	0.92	0.92	0.93	0.88	47,702
May 12, 2025	0.89	0.95	0.95	0.95	0.87	188,101
May 09, 2025	0.89	0.88	0.88	0.89	0.85	142,822
May 08, 2025	0.88	0.88	0.88	0.92	0.83	151,902
May 07, 2025	0.89	0.89	0.89	0.92	0.86	44,589
May 06, 2025	0.85	0.89	0.89	0.91	0.85	140,925
May 05, 2025	0.92	0.86	0.86	0.93	0.85	99,526
May 02, 2025	0.88	0.95	0.95	0.97	0.88	192,827
May 01, 2025	0.88	0.87	0.87	0.93	0.87	28,700
April 30, 2025	0.81	0.94	0.94	0.96	0.81	195,100
April 29, 2025	0.81	0.81	0.81	0.82	0.81	13,302
April 28, 2025	0.81	0.81	0.81	0.84	0.81	48,330
April 25, 2025	0.85	0.84	0.84	0.89	0.82	40,806
April 24, 2025	0.84	0.85	0.85	0.85	0.81	56,205
April 23, 2025	0.86	0.85	0.85	0.9	0.83	105,978
April 22, 2025	0.84	0.83	0.83	0.9	0.82	104,121
April 21, 2025	0.81	0.86	0.86	0.86	0.8	104,400
April 17, 2025	0.84	0.85	0.85	0.85	0.83	33,911
April 16, 2025	0.93	0.84	0.84	0.93	0.83	137,852
April 15, 2025	0.92	0.91	0.91	0.94	0.85	212,818

I-Mab (IMAB) NASDAQ