I-Mab (IMAB)
NASDAQ: IMAB
· Real-Time Price · USD
4.32
0.19 (4.60%)
At close: Oct 03, 2025, 3:59 PM
4.40
1.85%
After-hours: Oct 03, 2025, 06:07 PM EDT
IMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.34 | 4.51 | 4.26 | 4.32 | 4.32 | 4.60% | 1,968,736 |
| Oct 2, 2025 | 4.00 | 4.15 | 3.91 | 4.13 | 4.13 | 6.99% | 1,719,308 |
| Oct 1, 2025 | 3.69 | 4.07 | 3.69 | 3.86 | 3.86 | 2.12% | 2,492,700 |
| Sep 30, 2025 | 3.60 | 3.93 | 3.46 | 3.78 | 3.78 | 10.53% | 2,881,400 |
| Sep 29, 2025 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -1.72% | 1,421,204 |
| Sep 26, 2025 | 3.55 | 3.60 | 3.43 | 3.48 | 3.48 | -1.14% | 288,293 |
| Sep 25, 2025 | 3.65 | 3.70 | 3.46 | 3.52 | 3.52 | -1.12% | 432,400 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.52 | 3.56 | 3.56 | -7.77% | 959,607 |
| Sep 23, 2025 | 3.90 | 4.02 | 3.80 | 3.86 | 3.86 | -0.52% | 735,569 |
| Sep 22, 2025 | 3.71 | 3.91 | 3.55 | 3.88 | 3.88 | 2.37% | 642,888 |
| Sep 19, 2025 | 3.65 | 3.86 | 3.60 | 3.79 | 3.79 | 3.84% | 1,625,300 |
| Sep 18, 2025 | 3.69 | 3.81 | 3.52 | 3.65 | 3.65 | -1.08% | 1,620,076 |
| Sep 17, 2025 | 3.60 | 3.81 | 3.52 | 3.69 | 3.69 | -0.81% | 1,501,921 |
| Sep 16, 2025 | 3.62 | 3.86 | 3.52 | 3.72 | 3.72 | 2.76% | 1,194,731 |
| Sep 15, 2025 | 3.96 | 4.02 | 3.57 | 3.62 | 3.62 | -11.49% | 1,641,900 |
| Sep 12, 2025 | 3.90 | 4.14 | 3.76 | 4.09 | 4.09 | 4.87% | 1,375,100 |
| Sep 11, 2025 | 4.05 | 4.14 | 3.85 | 3.90 | 3.90 | -6.70% | 1,612,149 |
| Sep 10, 2025 | 4.25 | 4.27 | 3.20 | 4.18 | 4.18 | -9.13% | 6,310,949 |
| Sep 9, 2025 | 4.45 | 4.64 | 4.29 | 4.60 | 4.60 | 7.73% | 1,077,720 |
| Sep 8, 2025 | 4.43 | 4.48 | 4.21 | 4.27 | 4.27 | -2.51% | 525,906 |
Page 1 of 72