I-Mab (IMAB)
NASDAQ: IMAB · Real-Time Price · USD
3.480
-0.040 (-1.14%)
At close: Sep 26, 2025, 4:00 PM EDT
3.482
+0.002 (0.05%)
After-hours: Sep 26, 2025, 7:37 PM EDT
I-Mab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.55 | 3.60 | 3.43 | 3.48 | 3.48 | -1.14% | 288,293 |
| Sep 25, 2025 | 3.65 | 3.70 | 3.46 | 3.52 | 3.52 | -1.12% | 432,372 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.52 | 3.56 | 3.56 | -7.77% | 959,607 |
| Sep 23, 2025 | 3.90 | 4.02 | 3.80 | 3.86 | 3.86 | -0.52% | 735,569 |
| Sep 22, 2025 | 3.71 | 3.91 | 3.55 | 3.88 | 3.88 | 2.37% | 642,888 |
| Sep 19, 2025 | 3.65 | 3.86 | 3.60 | 3.79 | 3.79 | 3.84% | 1,625,269 |
| Sep 18, 2025 | 3.69 | 3.81 | 3.52 | 3.65 | 3.65 | -1.08% | 1,620,076 |
| Sep 17, 2025 | 3.60 | 3.81 | 3.52 | 3.69 | 3.69 | -0.81% | 1,501,921 |
| Sep 16, 2025 | 3.62 | 3.86 | 3.52 | 3.72 | 3.72 | 2.76% | 1,194,731 |
| Sep 15, 2025 | 3.96 | 4.02 | 3.57 | 3.62 | 3.62 | -11.49% | 1,641,876 |
| Sep 12, 2025 | 3.90 | 4.14 | 3.76 | 4.09 | 4.09 | 4.87% | 1,375,096 |
| Sep 11, 2025 | 4.05 | 4.14 | 3.85 | 3.90 | 3.90 | -6.70% | 1,612,149 |
| Sep 10, 2025 | 4.25 | 4.27 | 3.20 | 4.18 | 4.18 | -9.13% | 6,310,949 |
| Sep 9, 2025 | 4.45 | 4.64 | 4.29 | 4.60 | 4.60 | 7.73% | 1,077,720 |
| Sep 8, 2025 | 4.43 | 4.48 | 4.21 | 4.27 | 4.27 | -2.51% | 525,906 |
| Sep 5, 2025 | 4.45 | 4.60 | 4.32 | 4.38 | 4.38 | 0.69% | 1,199,808 |
| Sep 4, 2025 | 4.53 | 4.53 | 4.17 | 4.35 | 4.35 | -6.45% | 1,309,326 |
| Sep 3, 2025 | 4.54 | 4.69 | 4.50 | 4.65 | 4.65 | 6.41% | 1,388,315 |
| Sep 2, 2025 | 4.16 | 4.47 | 4.15 | 4.37 | 4.37 | 5.05% | 1,033,654 |
| Aug 29, 2025 | 4.31 | 4.42 | 3.95 | 4.16 | 4.16 | -2.12% | 1,402,652 |
| Aug 28, 2025 | 4.46 | 4.84 | 4.22 | 4.25 | 4.25 | -5.56% | 1,627,091 |
| Aug 27, 2025 | 4.97 | 4.97 | 4.36 | 4.50 | 4.50 | -13.13% | 2,376,439 |
| Aug 26, 2025 | 4.95 | 5.25 | 4.86 | 5.18 | 5.18 | 7.47% | 854,084 |
| Aug 25, 2025 | 5.20 | 5.41 | 4.75 | 4.82 | 4.82 | -5.30% | 2,097,847 |
| Aug 22, 2025 | 4.75 | 5.64 | 4.74 | 5.09 | 5.09 | 8.07% | 3,480,945 |
| Aug 21, 2025 | 4.38 | 4.90 | 4.34 | 4.71 | 4.71 | 4.20% | 1,219,388 |
| Aug 20, 2025 | 4.15 | 4.69 | 4.13 | 4.52 | 4.52 | 7.36% | 1,499,006 |
| Aug 19, 2025 | 5.08 | 5.14 | 4.21 | 4.21 | 4.21 | -17.29% | 2,771,243 |
| Aug 18, 2025 | 4.95 | 5.28 | 4.73 | 5.09 | 5.09 | 4.52% | 1,728,678 |
| Aug 15, 2025 | 5.22 | 5.90 | 4.71 | 4.87 | 4.87 | -5.62% | 4,917,258 |
| Aug 14, 2025 | 4.40 | 5.35 | 4.33 | 5.16 | 5.16 | 21.70% | 5,578,491 |
| Aug 13, 2025 | 3.90 | 4.37 | 3.89 | 4.24 | 4.24 | 10.13% | 2,227,160 |
| Aug 12, 2025 | 3.82 | 3.86 | 3.62 | 3.85 | 3.85 | -1.03% | 995,204 |
| Aug 11, 2025 | 3.49 | 3.94 | 3.45 | 3.89 | 3.89 | 14.08% | 2,857,915 |
| Aug 8, 2025 | 3.59 | 3.66 | 3.30 | 3.41 | 3.41 | -2.85% | 1,134,490 |
| Aug 7, 2025 | 3.74 | 4.18 | 3.43 | 3.51 | 3.51 | -6.15% | 3,869,314 |
| Aug 6, 2025 | 3.37 | 4.10 | 3.37 | 3.74 | 3.74 | 10.98% | 4,927,626 |
| Aug 5, 2025 | 3.05 | 3.40 | 2.93 | 3.37 | 3.37 | 15.02% | 3,552,174 |
| Aug 4, 2025 | 3.08 | 3.12 | 2.78 | 2.93 | 2.93 | 11.83% | 4,906,440 |
| Aug 1, 2025 | 2.26 | 3.44 | 2.25 | 2.62 | 2.62 | 30.35% | 44,554,254 |
| Jul 31, 2025 | 2.03 | 2.13 | 1.94 | 2.01 | 2.01 | -0.99% | 269,104 |
| Jul 30, 2025 | 1.75 | 2.18 | 1.75 | 2.03 | 2.03 | 19.41% | 1,817,913 |
| Jul 29, 2025 | 1.88 | 1.91 | 1.65 | 1.70 | 1.70 | -9.09% | 581,756 |
| Jul 28, 2025 | 2.14 | 2.14 | 1.83 | 1.87 | 1.87 | -11.37% | 563,796 |
| Jul 25, 2025 | 2.12 | 2.15 | 2.08 | 2.11 | 2.11 | -0.47% | 105,961 |
| Jul 24, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 0.47% | 94,223 |
| Jul 23, 2025 | 2.10 | 2.13 | 2.01 | 2.11 | 2.11 | 1.44% | 271,877 |
| Jul 22, 2025 | 2.09 | 2.12 | 2.01 | 2.08 | 2.08 | -1.89% | 258,425 |
| Jul 21, 2025 | 2.11 | 2.16 | 2.06 | 2.12 | 2.12 | 0.95% | 113,967 |
| Jul 18, 2025 | 2.16 | 2.23 | 2.10 | 2.10 | 2.10 | -2.78% | 151,609 |