ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
6.47
-0.31 (-4.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.80 | 6.80 | 6.44 | 6.47 | 6.47 | -4.57% | 47,377 |
| Dec 4, 2025 | 6.70 | 7.07 | 6.59 | 6.78 | 6.78 | 2.26% | 71,806 |
| Dec 3, 2025 | 6.25 | 6.82 | 6.25 | 6.63 | 6.63 | 6.76% | 44,488 |
| Dec 2, 2025 | 6.84 | 6.84 | 6.19 | 6.21 | 6.21 | -7.31% | 111,644 |
| Dec 1, 2025 | 7.07 | 7.21 | 6.69 | 6.70 | 6.70 | -2.90% | 113,440 |
| Nov 28, 2025 | 7.19 | 7.20 | 6.90 | 6.90 | 6.90 | -0.14% | 13,272 |
| Nov 26, 2025 | 7.15 | 7.15 | 6.90 | 6.91 | 6.91 | -4.69% | 38,873 |
| Nov 25, 2025 | 7.18 | 7.41 | 7.02 | 7.25 | 7.25 | 4.92% | 77,953 |
| Nov 24, 2025 | 7.51 | 7.51 | 6.90 | 6.91 | 6.91 | -2.81% | 71,127 |
| Nov 21, 2025 | 7.17 | 7.58 | 6.94 | 7.11 | 7.11 | -0.56% | 61,688 |
| Nov 20, 2025 | 7.60 | 7.69 | 7.13 | 7.15 | 7.15 | -2.46% | 28,291 |
| Nov 19, 2025 | 7.61 | 7.89 | 7.28 | 7.33 | 7.33 | -3.93% | 44,811 |
| Nov 18, 2025 | 7.72 | 7.88 | 7.50 | 7.63 | 7.63 | -0.91% | 68,800 |
| Nov 17, 2025 | 8.17 | 8.25 | 7.55 | 7.70 | 7.70 | -5.70% | 58,697 |
| Nov 14, 2025 | 8.32 | 8.32 | 8.04 | 8.17 | 8.17 | -1.98% | 34,606 |
| Nov 13, 2025 | 8.53 | 8.70 | 7.99 | 8.33 | 8.33 | -2.57% | 26,371 |
| Nov 12, 2025 | 8.27 | 8.60 | 8.07 | 8.55 | 8.55 | -0.70% | 30,483 |
| Nov 11, 2025 | 8.29 | 8.84 | 8.29 | 8.61 | 8.61 | 5.00% | 33,337 |
| Nov 10, 2025 | 8.23 | 8.35 | 8.14 | 8.20 | 8.20 | -1.09% | 8,253 |
| Nov 7, 2025 | 8.39 | 8.39 | 8.08 | 8.29 | 8.29 | -1.19% | 17,570 |
| Nov 6, 2025 | 8.17 | 8.39 | 8.08 | 8.39 | 8.39 | 2.07% | 24,310 |
| Nov 5, 2025 | 8.20 | 8.28 | 8.11 | 8.22 | 8.22 | -0.24% | 10,373 |
| Nov 4, 2025 | 8.46 | 8.52 | 8.15 | 8.24 | 8.24 | -1.90% | 15,355 |
| Nov 3, 2025 | 8.75 | 8.75 | 8.07 | 8.40 | 8.40 | -3.56% | 34,092 |
| Oct 31, 2025 | 8.40 | 8.71 | 8.34 | 8.71 | 8.71 | 3.69% | 12,956 |
| Oct 30, 2025 | 8.73 | 8.95 | 8.30 | 8.40 | 8.40 | -4.44% | 42,863 |
| Oct 29, 2025 | 8.58 | 9.10 | 8.45 | 8.79 | 8.79 | 1.03% | 62,929 |
| Oct 28, 2025 | 8.32 | 8.70 | 8.09 | 8.70 | 8.70 | 4.19% | 81,669 |
| Oct 27, 2025 | 8.16 | 8.50 | 8.06 | 8.35 | 8.35 | 4.37% | 464,761 |
| Oct 24, 2025 | 7.80 | 8.26 | 7.57 | 8.00 | 8.00 | 8.25% | 361,788 |
| Oct 23, 2025 | 7.42 | 7.43 | 7.24 | 7.39 | 7.39 | 1.37% | 13,420 |
| Oct 22, 2025 | 7.52 | 7.52 | 7.24 | 7.29 | 7.29 | -2.54% | 57,247 |
| Oct 21, 2025 | 7.55 | 7.58 | 7.45 | 7.48 | 7.48 | -1.32% | 24,048 |
| Oct 20, 2025 | 7.56 | 7.63 | 7.52 | 7.58 | 7.58 | 0.53% | 9,978 |
| Oct 17, 2025 | 7.63 | 7.93 | 7.46 | 7.54 | 7.54 | -0.66% | 15,500 |
| Oct 16, 2025 | 7.74 | 7.80 | 7.45 | 7.59 | 7.59 | -0.52% | 32,134 |
| Oct 15, 2025 | 7.63 | 7.70 | 7.55 | 7.63 | 7.63 | -0.13% | 14,344 |
| Oct 14, 2025 | 7.61 | 7.78 | 7.56 | 7.64 | 7.64 | -0.65% | 14,314 |
| Oct 13, 2025 | 7.96 | 7.96 | 7.47 | 7.69 | 7.69 | -3.39% | 28,659 |
| Oct 10, 2025 | 8.14 | 8.31 | 7.83 | 7.96 | 7.96 | -3.28% | 37,861 |
| Oct 9, 2025 | 8.33 | 8.40 | 8.11 | 8.23 | 8.23 | -0.48% | 65,663 |
| Oct 8, 2025 | 8.25 | 8.55 | 8.16 | 8.27 | 8.27 | -0.84% | 138,190 |
| Oct 7, 2025 | 8.66 | 8.67 | 8.12 | 8.34 | 8.34 | -3.14% | 37,243 |
| Oct 6, 2025 | 8.54 | 8.90 | 8.52 | 8.61 | 8.61 | 0.12% | 201,703 |
| Oct 3, 2025 | 8.35 | 8.63 | 8.35 | 8.60 | 8.60 | -0.46% | 264,416 |
| Oct 2, 2025 | 8.51 | 8.74 | 8.27 | 8.64 | 8.64 | 1.53% | 68,890 |
| Oct 1, 2025 | 8.16 | 8.61 | 8.16 | 8.51 | 8.51 | 4.42% | 62,765 |
| Sep 30, 2025 | 7.77 | 8.39 | 7.70 | 8.15 | 8.15 | 5.84% | 353,481 |
| Sep 29, 2025 | 7.70 | 8.00 | 7.57 | 7.70 | 7.70 | -0.13% | 34,644 |
| Sep 26, 2025 | 7.76 | 7.90 | 7.71 | 7.71 | 7.71 | -0.90% | 4,087 |