NGM Biopharmaceuticals, Inc. (NGM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NGM Historical Return
If you invested $1000 in NGM Biopharmaceuticals, Inc. (NGM) since IPO date, it would be worth $104.76 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $76.46. This corresponds to total returns of -89.52%, -92.35%, respectively, with annualized returns of -26.82%, -40.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NGM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 08, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0 |
| April 05, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0 |
| April 04, 2024 | 1.56 | 1.54 | 1.54 | 1.57 | 1.54 | 2.39M |
| April 03, 2024 | 1.56 | 1.56 | 1.56 | 1.57 | 1.55 | 771,099 |
| April 02, 2024 | 1.56 | 1.56 | 1.56 | 1.57 | 1.55 | 869,724 |
| April 01, 2024 | 1.56 | 1.56 | 1.56 | 1.58 | 1.55 | 1.33M |
| March 28, 2024 | 1.59 | 1.59 | 1.59 | 1.6 | 1.56 | 357,153 |
| March 27, 2024 | 1.55 | 1.62 | 1.62 | 1.63 | 1.53 | 3.3M |
| March 26, 2024 | 1.55 | 1.55 | 1.55 | 1.57 | 1.55 | 771,033 |
| March 25, 2024 | 1.56 | 1.55 | 1.55 | 1.6 | 1.55 | 1.36M |
| March 22, 2024 | 1.56 | 1.55 | 1.55 | 1.58 | 1.54 | 1.56M |
| March 21, 2024 | 1.55 | 1.56 | 1.56 | 1.57 | 1.54 | 1.03M |
| March 20, 2024 | 1.55 | 1.55 | 1.55 | 1.56 | 1.54 | 1.09M |
| March 19, 2024 | 1.55 | 1.56 | 1.56 | 1.57 | 1.55 | 1.32M |
| March 18, 2024 | 1.55 | 1.56 | 1.56 | 1.57 | 1.55 | 1.05M |
| March 15, 2024 | 1.53 | 1.57 | 1.57 | 1.58 | 1.53 | 1.18M |
| March 14, 2024 | 1.53 | 1.53 | 1.53 | 1.55 | 1.53 | 329,341 |
| March 13, 2024 | 1.53 | 1.53 | 1.53 | 1.56 | 1.53 | 363,666 |
| March 12, 2024 | 1.53 | 1.54 | 1.54 | 1.59 | 1.53 | 913,193 |
| March 11, 2024 | 1.53 | 1.54 | 1.54 | 1.55 | 1.52 | 2.35M |
| March 08, 2024 | 1.53 | 1.53 | 1.53 | 1.55 | 1.52 | 328,294 |
| March 07, 2024 | 1.53 | 1.53 | 1.53 | 1.54 | 1.52 | 448,353 |
| March 06, 2024 | 1.53 | 1.52 | 1.52 | 1.54 | 1.52 | 332,320 |
| March 05, 2024 | 1.52 | 1.53 | 1.53 | 1.55 | 1.52 | 500,879 |
| March 04, 2024 | 1.52 | 1.52 | 1.52 | 1.55 | 1.52 | 355,687 |
| March 01, 2024 | 1.52 | 1.52 | 1.52 | 1.54 | 1.52 | 739,438 |
| February 29, 2024 | 1.55 | 1.52 | 1.52 | 1.58 | 1.52 | 572,885 |
| February 28, 2024 | 1.55 | 1.53 | 1.53 | 1.61 | 1.52 | 1.57M |
| February 27, 2024 | 1.53 | 1.63 | 1.63 | 1.64 | 1.52 | 5.85M |
| February 26, 2024 | 1.55 | 1.53 | 1.53 | 1.61 | 1.5 | 6.61M |
| February 23, 2024 | 2 | 1.91 | 1.91 | 2.01 | 1.87 | 720,662 |
| February 22, 2024 | 2.01 | 1.91 | 1.91 | 2.2 | 1.57 | 1.93M |
| February 21, 2024 | 1.63 | 1.92 | 1.92 | 1.94 | 1.63 | 1.37M |
| February 20, 2024 | 1.55 | 1.61 | 1.61 | 1.65 | 1.5 | 875,542 |
| February 16, 2024 | 1.5 | 1.53 | 1.53 | 1.56 | 1.48 | 364,977 |
| February 15, 2024 | 1.47 | 1.49 | 1.49 | 1.49 | 1.45 | 212,243 |
| February 14, 2024 | 1.46 | 1.47 | 1.47 | 1.5 | 1.43 | 491,760 |
| February 13, 2024 | 1.5 | 1.47 | 1.47 | 1.51 | 1.44 | 485,949 |
| February 12, 2024 | 1.52 | 1.52 | 1.52 | 1.59 | 1.47 | 529,383 |
| February 09, 2024 | 1.44 | 1.52 | 1.52 | 1.52 | 1.41 | 244,748 |
| February 08, 2024 | 1.43 | 1.43 | 1.43 | 1.45 | 1.38 | 192,587 |
| February 07, 2024 | 1.41 | 1.43 | 1.43 | 1.48 | 1.36 | 291,532 |
| February 06, 2024 | 1.36 | 1.42 | 1.42 | 1.43 | 1.36 | 198,418 |
| February 05, 2024 | 1.41 | 1.39 | 1.39 | 1.43 | 1.35 | 342,736 |
| February 02, 2024 | 1.49 | 1.44 | 1.44 | 1.49 | 1.39 | 215,221 |
| February 01, 2024 | 1.53 | 1.49 | 1.49 | 1.53 | 1.47 | 370,677 |
| January 31, 2024 | 1.53 | 1.53 | 1.53 | 1.57 | 1.5 | 260,009 |
| January 30, 2024 | 1.53 | 1.55 | 1.55 | 1.56 | 1.45 | 428,331 |
| January 29, 2024 | 1.51 | 1.54 | 1.54 | 1.54 | 1.39 | 505,023 |
| January 26, 2024 | 1.4 | 1.49 | 1.49 | 1.5 | 1.36 | 455,409 |
| January 25, 2024 | 1.36 | 1.4 | 1.4 | 1.41 | 1.28 | 738,644 |
| January 24, 2024 | 1.3 | 1.35 | 1.35 | 1.35 | 1.27 | 690,972 |
| January 23, 2024 | 1.27 | 1.3 | 1.3 | 1.31 | 1.26 | 405,871 |
| January 22, 2024 | 1.26 | 1.28 | 1.28 | 1.32 | 1.25 | 409,958 |
| January 19, 2024 | 1.31 | 1.31 | 1.31 | 1.36 | 1.29 | 506,384 |
| January 18, 2024 | 1.37 | 1.33 | 1.33 | 1.39 | 1.27 | 409,412 |
| January 17, 2024 | 1.31 | 1.34 | 1.34 | 1.36 | 1.24 | 451,870 |
| January 16, 2024 | 1.42 | 1.34 | 1.34 | 1.45 | 1.34 | 713,234 |
| January 12, 2024 | 1.36 | 1.4 | 1.4 | 1.42 | 1.3 | 720,038 |
| January 11, 2024 | 1.38 | 1.36 | 1.36 | 1.39 | 1.29 | 889,991 |
AD
