ImageneBio, Inc. - Common Stock (IMA)
5.8950
-0.1150 (-1.91%)
NASDAQ · Last Trade: Apr 23rd, 2:54 PM EDT
Historical Prices For ImageneBio, Inc. - Common Stock (IMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 5.87 | 6.17 | 5.71 | 6.01 | 51,995 | 6.01 |
| 4/21/2026 | 5.90 | 5.93 | 5.69 | 5.81 | 30,975 | 5.81 |
| 4/20/2026 | 5.83 | 6.05 | 5.70 | 6.00 | 39,623 | 6.00 |
| 4/17/2026 | 5.78 | 6.05 | 5.63 | 5.90 | 67,359 | 5.90 |
| 4/16/2026 | 5.60 | 5.88 | 5.52 | 5.78 | 62,293 | 5.78 |
| 4/15/2026 | 5.52 | 6.15 | 5.52 | 5.65 | 207,456 | 5.65 |
| 4/14/2026 | 5.64 | 6.00 | 5.46 | 5.73 | 583,433 | 5.73 |
| 4/13/2026 | 5.54 | 6.64 | 5.22 | 6.05 | 18,646,819 | 6.05 |
| 4/10/2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4,697 | 4.90 |
| 4/09/2026 | 4.51 | 4.90 | 4.51 | 4.75 | 17,997 | 4.75 |
| 4/08/2026 | 4.90 | 4.93 | 4.48 | 4.57 | 19,633 | 4.57 |
| 4/07/2026 | 4.57 | 4.78 | 4.57 | 4.75 | 8,553 | 4.75 |
| 4/06/2026 | 4.94 | 4.94 | 4.55 | 4.55 | 13,355 | 4.55 |
| 4/02/2026 | 4.90 | 5.10 | 4.90 | 4.97 | 14,549 | 4.97 |
| 4/01/2026 | 4.95 | 5.14 | 4.92 | 5.05 | 35,282 | 5.05 |
| 3/31/2026 | 4.72 | 5.00 | 4.41 | 5.00 | 48,981 | 5.00 |
| 3/30/2026 | 4.56 | 5.04 | 4.40 | 5.00 | 94,862 | 5.00 |
| 3/27/2026 | 5.10 | 5.28 | 3.94 | 5.00 | 170,162 | 5.00 |
| 3/26/2026 | 5.40 | 5.44 | 5.39 | 5.40 | 3,832 | 5.40 |
| 3/25/2026 | 5.54 | 5.75 | 5.53 | 5.56 | 16,004 | 5.56 |
| 3/24/2026 | 5.41 | 5.60 | 5.41 | 5.41 | 12,372 | 5.41 |
| 3/23/2026 | 5.68 | 5.92 | 5.63 | 5.63 | 12,462 | 5.63 |
| 3/20/2026 | 5.92 | 5.92 | 5.48 | 5.69 | 55,472 | 5.69 |
| 3/19/2026 | 5.78 | 6.01 | 5.35 | 5.69 | 52,790 | 5.69 |
| 3/18/2026 | 6.00 | 6.42 | 5.76 | 5.83 | 24,324 | 5.83 |
| 3/17/2026 | 6.30 | 6.50 | 6.02 | 6.02 | 9,589 | 6.02 |
| 3/16/2026 | 6.25 | 6.41 | 6.06 | 6.20 | 30,097 | 6.20 |
| 3/13/2026 | 6.01 | 6.50 | 5.88 | 5.91 | 60,725 | 5.91 |
| 3/12/2026 | 6.01 | 6.29 | 5.85 | 6.00 | 67,463 | 6.00 |
| 3/11/2026 | 6.26 | 6.49 | 5.99 | 6.01 | 42,872 | 6.01 |
| 3/10/2026 | 5.96 | 6.24 | 5.96 | 6.07 | 50,417 | 6.07 |
| 3/09/2026 | 5.85 | 6.06 | 5.82 | 5.92 | 18,894 | 5.92 |
| 3/06/2026 | 6.01 | 6.01 | 5.84 | 5.84 | 5,223 | 5.84 |
| 3/05/2026 | 6.20 | 6.30 | 6.04 | 6.04 | 9,423 | 6.04 |
| 3/04/2026 | 6.19 | 6.40 | 6.13 | 6.15 | 19,213 | 6.15 |
| 3/03/2026 | 6.55 | 6.55 | 6.08 | 6.11 | 18,495 | 6.11 |
| 3/02/2026 | 6.61 | 6.72 | 6.37 | 6.37 | 6,314 | 6.37 |
| 2/27/2026 | 6.85 | 6.99 | 6.72 | 6.72 | 9,806 | 6.72 |
| 2/26/2026 | 6.87 | 6.90 | 6.75 | 6.83 | 9,150 | 6.83 |
| 2/25/2026 | 6.57 | 6.90 | 6.57 | 6.72 | 9,120 | 6.72 |
| 2/24/2026 | 6.87 | 6.95 | 6.53 | 6.64 | 31,963 | 6.64 |
| 2/23/2026 | 7.10 | 7.18 | 6.51 | 6.51 | 12,524 | 6.51 |
| 2/20/2026 | 6.78 | 7.25 | 6.71 | 7.00 | 134,324 | 7.00 |
| 2/19/2026 | 6.67 | 7.09 | 6.54 | 6.70 | 88,116 | 6.70 |
| 2/18/2026 | 6.76 | 7.05 | 6.54 | 6.54 | 61,263 | 6.54 |
| 2/17/2026 | 6.83 | 6.99 | 6.54 | 6.54 | 21,753 | 6.54 |
| 2/13/2026 | 6.95 | 7.21 | 6.87 | 6.91 | 18,471 | 6.91 |
| 2/12/2026 | 6.81 | 7.06 | 6.81 | 6.85 | 13,228 | 6.85 |
| 2/11/2026 | 7.25 | 7.25 | 7.02 | 7.02 | 4,410 | 7.02 |
| 2/10/2026 | 7.41 | 7.42 | 7.04 | 7.29 | 40,842 | 7.29 |
| 2/09/2026 | 7.03 | 7.55 | 7.03 | 7.36 | 56,514 | 7.36 |
| 2/06/2026 | 6.84 | 7.25 | 6.65 | 6.91 | 95,357 | 6.91 |
| 2/05/2026 | 6.86 | 7.12 | 6.69 | 7.01 | 44,475 | 7.01 |
| 2/04/2026 | 7.16 | 7.17 | 6.90 | 7.02 | 14,486 | 7.02 |
| 2/03/2026 | 7.14 | 7.18 | 6.95 | 7.04 | 26,212 | 7.04 |
| 2/02/2026 | 7.48 | 7.55 | 6.92 | 7.09 | 182,863 | 7.09 |
| 1/30/2026 | 7.40 | 7.60 | 7.28 | 7.51 | 88,503 | 7.51 |
| 1/29/2026 | 7.40 | 7.50 | 7.21 | 7.33 | 16,894 | 7.33 |
| 1/28/2026 | 7.40 | 7.40 | 7.21 | 7.39 | 30,752 | 7.39 |
| 1/27/2026 | 7.30 | 7.40 | 6.93 | 7.35 | 45,413 | 7.35 |
| 1/26/2026 | 7.29 | 7.30 | 7.01 | 7.12 | 5,135 | 7.12 |
| 1/23/2026 | 7.00 | 7.32 | 6.80 | 7.22 | 49,200 | 7.22 |