ImageneBio, Inc. IMA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,60+0,02 (+0,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,60 | +0,44 % | $4,68 | $4,68 | $4,56 | 7,80K |
| 2026-10-01 | $4,58 | 0,00 % | $4,60 | $4,67 | $4,58 | 11,80K |
| 2026-09-30 | $4,58 | 0,00 % | $4,58 | $4,63 | $4,58 | 9,40K |
| 2026-09-29 | $4,58 | -1,29 % | $4,61 | $4,61 | $4,57 | 7,30K |
| 2026-09-28 | $4,64 | -1,69 % | $4,84 | $4,84 | $4,64 | 2,20K |
| 2026-09-25 | $4,72 | +1,29 % | $4,70 | $4,81 | $4,70 | 17,80K |
| 2026-09-24 | $4,66 | -3,72 % | $4,82 | $4,82 | $4,65 | 3,70K |
| 2026-09-23 | $4,84 | -0,21 % | $4,95 | $4,97 | $4,81 | 1,50K |
| 2026-09-22 | $4,85 | +0,83 % | $4,76 | $5,02 | $4,76 | 8,50K |
| 2026-09-21 | $4,81 | -1,64 % | $4,80 | $5,10 | $4,80 | 23,90K |
| 2026-09-18 | $4,89 | -2,59 % | $5,18 | $5,24 | $4,64 | 77,10K |
| 2026-09-17 | $5,02 | +1,83 % | $5,21 | $5,28 | $4,99 | 22,80K |
| 2026-09-16 | $4,93 | +0,20 % | $5,18 | $5,18 | $4,88 | 20,40K |
| 2026-09-15 | $4,92 | -1,60 % | $4,99 | $5,19 | $4,76 | 14,20K |
| 2026-09-14 | $5,00 | -1,57 % | $5,22 | $5,39 | $4,99 | 15,00K |
| 2026-09-11 | $5,08 | +1,50 % | $5,08 | $5,14 | $4,93 | 8,00K |
| 2026-09-10 | $5,01 | -0,10 % | $5,02 | $5,30 | $4,93 | 22,40K |
| 2026-09-09 | $5,01 | -0,79 % | $4,92 | $5,20 | $4,86 | 20,90K |
| 2026-09-08 | $5,05 | +4,12 % | $4,98 | $5,28 | $4,89 | 27,50K |
| 2026-09-04 | $4,85 | -0,72 % | $4,86 | $4,97 | $4,73 | 15,50K |
| 2026-09-03 | $4,89 | -1,51 % | $4,89 | $4,94 | $4,81 | 12,00K |
| 2026-09-02 | $4,96 | -1,20 % | $5,16 | $5,16 | $4,93 | 6,20K |
| 2026-09-01 | $5,02 | -1,57 % | $5,16 | $5,16 | $4,97 | 12,50K |
| 2026-08-31 | $5,10 | -4,49 % | $5,48 | $5,54 | $4,93 | 24,50K |
| 2026-08-28 | $5,34 | +0,19 % | $5,35 | $5,35 | $5,32 | 4,60K |
| 2026-08-27 | $5,33 | -1,84 % | $5,43 | $5,50 | $5,33 | 17,40K |
| 2026-08-26 | $5,43 | -2,16 % | $5,66 | $5,66 | $5,36 | 9,90K |
| 2026-08-25 | $5,55 | -1,25 % | $5,62 | $5,62 | $5,44 | 16,80K |
| 2026-08-24 | $5,62 | +2,00 % | $5,68 | $5,70 | $5,55 | 13,60K |
| 2026-08-21 | $5,51 | -1,78 % | $6,09 | $6,20 | $5,51 | 19,90K |
| 2026-08-20 | $5,61 | -1,41 % | $5,75 | $5,75 | $5,61 | 3,50K |
| 2026-08-19 | $5,69 | +0,18 % | $6,00 | $6,00 | $5,51 | 1,70K |
| 2026-08-18 | $5,68 | +1,79 % | $5,46 | $5,74 | $5,46 | 7,30K |
| 2026-08-17 | $5,58 | -4,45 % | $5,89 | $6,01 | $5,58 | 11,70K |
| 2026-08-14 | $5,84 | -0,51 % | $5,80 | $5,85 | $5,80 | 3,30K |
| 2026-08-13 | $5,87 | -2,00 % | $6,04 | $6,04 | $5,67 | 4,90K |
| 2026-08-12 | $5,99 | +6,77 % | $5,53 | $5,99 | $5,53 | 9,30K |
| 2026-08-11 | $5,61 | -1,92 % | $5,90 | $5,90 | $5,53 | 3,10K |
| 2026-08-10 | $5,72 | +0,53 % | $5,47 | $5,72 | $5,47 | 7,30K |
| 2026-08-07 | $5,69 | +1,07 % | $5,60 | $5,79 | $5,32 | 32,30K |
| 2026-08-06 | $5,63 | -2,09 % | $5,72 | $5,72 | $5,32 | 21,60K |
| 2026-08-05 | $5,75 | +0,70 % | $5,75 | $5,79 | $5,53 | 7,90K |
| 2026-08-04 | $5,71 | +1,24 % | $5,69 | $5,81 | $5,69 | 7,20K |
| 2026-08-03 | $5,64 | +1,81 % | $5,54 | $5,73 | $5,53 | 3,80K |
| 2026-07-31 | $5,54 | -6,26 % | $5,59 | $5,61 | $5,53 | 8,00K |
| 2026-07-30 | $5,91 | +6,10 % | $5,60 | $5,92 | $5,57 | 4,70K |
| 2026-07-29 | $5,57 | -3,30 % | $5,64 | $5,93 | $5,50 | 25,30K |
| 2026-07-28 | $5,76 | +2,86 % | $5,63 | $5,76 | $5,60 | 3,60K |
| 2026-07-27 | $5,60 | +0,18 % | $5,67 | $5,75 | $5,58 | 11,90K |
| 2026-07-24 | $5,59 | +0,36 % | $5,43 | $5,59 | $5,32 | 9,20K |
| 2026-07-23 | $5,57 | -6,70 % | $5,53 | $5,78 | $5,53 | 6,90K |
| 2026-07-22 | $5,97 | -0,50 % | $5,78 | $5,99 | $5,69 | 8,80K |
| 2026-07-21 | $6,00 | +4,71 % | $5,91 | $6,01 | $5,84 | 9,50K |
| 2026-07-20 | $5,73 | +6,51 % | $5,35 | $5,85 | $5,35 | 9,30K |
| 2026-07-17 | $5,38 | -1,28 % | $5,42 | $5,53 | $5,32 | 30,10K |
| 2026-07-16 | $5,45 | -9,32 % | $6,01 | $6,01 | $5,42 | 31,20K |
| 2026-07-15 | $6,01 | -0,17 % | $6,01 | $6,01 | $6,01 | 1,50K |
| 2026-07-14 | $6,02 | -1,47 % | $6,23 | $6,23 | $5,90 | 3,80K |
| 2026-07-13 | $6,11 | +3,38 % | $5,83 | $6,30 | $5,83 | 12,60K |
| 2026-07-10 | $5,91 | +0,17 % | $6,01 | $6,08 | $5,70 | 3,60K |
| 2026-07-09 | $5,90 | -0,42 % | $5,94 | $6,06 | $5,61 | 15,80K |
| 2026-07-08 | $5,93 | -2,39 % | $5,72 | $5,93 | $5,72 | 1,10K |
| 2026-07-07 | $6,07 | +1,17 % | $5,96 | $6,07 | $5,87 | 6,00K |
| 2026-07-06 | $6,00 | +2,92 % | $5,76 | $6,00 | $5,76 | 4,90K |
| 2026-07-02 | $5,83 | +1,04 % | $5,92 | $5,92 | $5,56 | 8,10K |
| 2026-07-01 | $5,77 | -2,20 % | $5,83 | $5,97 | $5,71 | 10,00K |
| 2026-06-30 | $5,90 | -2,80 % | $6,09 | $6,09 | $5,90 | 8,20K |
| 2026-06-29 | $6,07 | +0,83 % | $6,15 | $6,15 | $5,90 | 8,20K |
| 2026-06-26 | $6,02 | +1,35 % | $5,93 | $6,07 | $5,80 | 17,20K |
| 2026-06-25 | $5,94 | -1,00 % | $5,83 | $6,09 | $5,75 | 13,70K |
| 2026-06-24 | $6,00 | -0,17 % | $5,79 | $6,00 | $5,75 | 8,20K |
| 2026-06-23 | $6,01 | +0,33 % | $5,90 | $6,13 | $5,86 | 9,20K |
| 2026-06-22 | $5,99 | -0,17 % | $5,85 | $5,99 | $5,72 | 8,20K |
| 2026-06-18 | $6,00 | +5,45 % | $5,64 | $6,12 | $5,64 | 34,30K |
| 2026-06-17 | $5,69 | +4,40 % | $5,45 | $5,70 | $5,45 | 7,40K |
| 2026-06-16 | $5,45 | -1,62 % | $5,43 | $5,72 | $5,42 | 15,10K |
| 2026-06-15 | $5,54 | -1,42 % | $5,80 | $5,92 | $5,54 | 22,00K |
| 2026-06-12 | $5,62 | -1,58 % | $5,69 | $5,86 | $5,43 | 13,30K |
| 2026-06-11 | $5,71 | +3,63 % | $5,82 | $5,84 | $5,52 | 11,20K |
| 2026-06-10 | $5,51 | -0,72 % | $5,55 | $5,78 | $5,50 | 10,40K |
| 2026-06-09 | $5,55 | -1,42 % | $5,61 | $5,62 | $5,55 | 7,20K |
| 2026-06-08 | $5,63 | -0,35 % | $5,94 | $5,94 | $5,42 | 7,50K |
| 2026-06-05 | $5,65 | -0,70 % | $5,69 | $5,69 | $5,50 | 7,40K |
| 2026-06-04 | $5,69 | +4,40 % | $5,69 | $5,77 | $5,55 | 5,50K |
| 2026-06-03 | $5,45 | 0,00 % | $5,38 | $5,57 | $5,38 | 6,40K |
| 2026-06-02 | $5,45 | -0,37 % | $5,80 | $5,92 | $5,36 | 45,90K |
| 2026-06-01 | $5,47 | -6,97 % | $5,78 | $5,78 | $5,44 | 46,80K |
| 2026-05-29 | $5,88 | -0,76 % | $5,84 | $6,00 | $5,83 | 10,70K |
| 2026-05-28 | $5,93 | -0,08 % | $6,00 | $6,01 | $5,82 | 15,30K |
| 2026-05-27 | $5,93 | +1,89 % | $5,28 | $6,03 | $5,28 | 21,60K |