I-Mab (IMAB)
NASDAQ: IMAB
· Real-Time Price · USD
4.30
-0.79 (-15.52%)
At close: Aug 19, 2025, 3:59 PM
4.06
-5.69%
After-hours: Aug 19, 2025, 07:56 PM EDT
IMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.08 | 5.14 | 4.21 | 4.21 | 4.21 | -17.29% | 2,749,166 |
| Aug 18, 2025 | 4.95 | 5.28 | 4.73 | 5.09 | 5.09 | 4.52% | 1,728,700 |
| Aug 15, 2025 | 5.22 | 5.90 | 4.71 | 4.87 | 4.87 | -5.62% | 4,917,300 |
| Aug 14, 2025 | 4.40 | 5.35 | 4.33 | 5.16 | 5.16 | 21.70% | 5,578,500 |
| Aug 13, 2025 | 3.90 | 4.37 | 3.89 | 4.24 | 4.24 | 10.13% | 2,227,200 |
| Aug 12, 2025 | 3.82 | 3.86 | 3.62 | 3.85 | 3.85 | -1.03% | 995,204 |
| Aug 11, 2025 | 3.49 | 3.94 | 3.45 | 3.89 | 3.89 | 14.08% | 2,857,915 |
| Aug 8, 2025 | 3.59 | 3.66 | 3.30 | 3.41 | 3.41 | -2.85% | 1,134,490 |
| Aug 7, 2025 | 3.74 | 4.18 | 3.43 | 3.51 | 3.51 | -6.15% | 3,869,314 |
| Aug 6, 2025 | 3.37 | 4.10 | 3.37 | 3.74 | 3.74 | 10.98% | 4,927,626 |
| Aug 5, 2025 | 3.05 | 3.40 | 2.93 | 3.37 | 3.37 | 15.02% | 3,552,200 |
| Aug 4, 2025 | 3.08 | 3.12 | 2.78 | 2.93 | 2.93 | 11.83% | 4,906,440 |
| Aug 1, 2025 | 2.26 | 3.44 | 2.25 | 2.62 | 2.62 | 30.35% | 44,554,300 |
| Jul 31, 2025 | 2.03 | 2.13 | 1.94 | 2.01 | 2.01 | -0.99% | 269,104 |
| Jul 30, 2025 | 1.75 | 2.18 | 1.75 | 2.03 | 2.03 | 19.41% | 1,817,913 |
| Jul 29, 2025 | 1.88 | 1.91 | 1.65 | 1.70 | 1.70 | -9.09% | 581,756 |
| Jul 28, 2025 | 2.14 | 2.14 | 1.83 | 1.87 | 1.87 | -11.37% | 563,796 |
| Jul 25, 2025 | 2.12 | 2.15 | 2.08 | 2.11 | 2.11 | -0.47% | 106,000 |
| Jul 24, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 0.47% | 94,223 |
| Jul 23, 2025 | 2.10 | 2.13 | 2.01 | 2.11 | 2.11 | 1.44% | 271,900 |