ImageneBio, Inc. IMA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$4,60+0,02 (+%0,43)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |