ImageneBio, Inc. - Common Stock (IMA)
5.9100
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 8:19 AM EDT
Historical Prices For ImageneBio, Inc. - Common Stock (IMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 6.01 | 6.08 | 5.70 | 5.91 | 3,567 | 5.91 |
| 7/09/2026 | 5.94 | 6.06 | 5.61 | 5.90 | 15,849 | 5.90 |
| 7/08/2026 | 5.72 | 5.92 | 5.72 | 5.92 | 1,070 | 5.92 |
| 7/07/2026 | 5.96 | 6.07 | 5.87 | 6.07 | 6,019 | 6.07 |
| 7/06/2026 | 5.76 | 6.00 | 5.76 | 6.00 | 4,868 | 6.00 |
| 7/02/2026 | 5.92 | 5.92 | 5.56 | 5.83 | 8,136 | 5.83 |
| 7/01/2026 | 5.83 | 5.97 | 5.71 | 5.77 | 9,984 | 5.77 |
| 6/30/2026 | 6.09 | 6.09 | 5.90 | 5.90 | 8,233 | 5.90 |
| 6/29/2026 | 6.15 | 6.15 | 5.90 | 6.07 | 8,244 | 6.07 |
| 6/26/2026 | 5.93 | 6.07 | 5.80 | 6.02 | 17,247 | 6.02 |
| 6/25/2026 | 5.83 | 6.09 | 5.75 | 5.94 | 13,747 | 5.94 |
| 6/24/2026 | 5.79 | 6.00 | 5.75 | 6.00 | 8,234 | 6.00 |
| 6/23/2026 | 5.90 | 6.13 | 5.86 | 6.01 | 9,189 | 6.01 |
| 6/22/2026 | 5.85 | 5.99 | 5.72 | 5.99 | 8,235 | 5.99 |
| 6/18/2026 | 5.64 | 6.12 | 5.64 | 6.00 | 34,301 | 6.00 |
| 6/17/2026 | 5.45 | 5.70 | 5.45 | 5.69 | 7,385 | 5.69 |
| 6/16/2026 | 5.43 | 5.72 | 5.42 | 5.45 | 15,148 | 5.45 |
| 6/15/2026 | 5.80 | 5.92 | 5.54 | 5.54 | 22,010 | 5.54 |
| 6/12/2026 | 5.69 | 5.86 | 5.43 | 5.62 | 13,307 | 5.62 |
| 6/11/2026 | 5.82 | 5.84 | 5.52 | 5.71 | 11,202 | 5.71 |
| 6/10/2026 | 5.55 | 5.77 | 5.50 | 5.51 | 10,398 | 5.51 |
| 6/09/2026 | 5.61 | 5.62 | 5.55 | 5.55 | 7,228 | 5.55 |
| 6/08/2026 | 5.94 | 5.94 | 5.42 | 5.63 | 7,499 | 5.63 |
| 6/05/2026 | 5.69 | 5.69 | 5.50 | 5.65 | 7,385 | 5.65 |
| 6/04/2026 | 5.69 | 5.77 | 5.55 | 5.69 | 5,547 | 5.69 |
| 6/03/2026 | 5.38 | 5.58 | 5.38 | 5.45 | 6,383 | 5.45 |
| 6/02/2026 | 5.80 | 5.92 | 5.36 | 5.45 | 45,983 | 5.45 |
| 6/01/2026 | 5.79 | 5.79 | 5.44 | 5.47 | 46,803 | 5.47 |
| 5/29/2026 | 5.84 | 6.00 | 5.83 | 5.88 | 10,725 | 5.88 |
| 5/28/2026 | 6.00 | 6.01 | 5.82 | 5.92 | 15,324 | 5.92 |
| 5/27/2026 | 5.28 | 6.03 | 5.28 | 5.93 | 21,584 | 5.93 |
| 5/26/2026 | 5.49 | 5.82 | 5.49 | 5.82 | 22,060 | 5.82 |
| 5/22/2026 | 5.52 | 5.70 | 5.50 | 5.56 | 11,293 | 5.56 |
| 5/21/2026 | 5.44 | 5.66 | 5.33 | 5.52 | 21,250 | 5.52 |
| 5/20/2026 | 5.75 | 5.75 | 5.32 | 5.41 | 10,107 | 5.41 |
| 5/19/2026 | 5.62 | 5.63 | 5.25 | 5.25 | 14,756 | 5.25 |
| 5/18/2026 | 5.50 | 5.87 | 5.39 | 5.65 | 14,860 | 5.65 |
| 5/15/2026 | 5.86 | 5.86 | 5.58 | 5.68 | 16,260 | 5.68 |
| 5/14/2026 | 5.82 | 5.97 | 5.75 | 5.91 | 11,754 | 5.91 |
| 5/13/2026 | 5.61 | 5.84 | 5.20 | 5.77 | 276,802 | 5.77 |
| 5/12/2026 | 5.53 | 5.76 | 5.53 | 5.72 | 11,298 | 5.72 |
| 5/11/2026 | 5.24 | 5.62 | 5.10 | 5.61 | 67,707 | 5.61 |
| 5/08/2026 | 5.68 | 5.90 | 5.28 | 5.29 | 75,400 | 5.29 |
| 5/07/2026 | 6.05 | 6.11 | 5.63 | 5.91 | 100,066 | 5.91 |
| 5/06/2026 | 5.94 | 6.08 | 5.93 | 6.08 | 17,165 | 6.08 |
| 5/05/2026 | 5.71 | 5.93 | 5.53 | 5.83 | 33,742 | 5.83 |
| 5/04/2026 | 5.66 | 5.80 | 5.50 | 5.71 | 53,373 | 5.71 |
| 5/01/2026 | 6.02 | 6.21 | 5.65 | 5.66 | 109,887 | 5.66 |
| 4/30/2026 | 5.93 | 6.11 | 5.88 | 6.02 | 23,301 | 6.02 |
| 4/29/2026 | 5.59 | 5.99 | 5.53 | 5.93 | 26,313 | 5.93 |
| 4/28/2026 | 5.80 | 5.88 | 5.79 | 5.75 | 44,365 | 5.75 |
| 4/27/2026 | 5.78 | 5.91 | 5.58 | 5.83 | 70,994 | 5.83 |
| 4/24/2026 | 5.85 | 6.18 | 5.52 | 5.71 | 239,340 | 5.71 |
| 4/23/2026 | 5.91 | 6.00 | 5.82 | 5.86 | 35,240 | 5.86 |
| 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 | 18,646,816 | 6.05 |