ImageneBio, Inc. IMA
NASDAQ · United States · Health Technology
$4.60+0.02 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |