I-Mab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.89	0.95	0.87	0.95	0.95	7.39%	186,671
May 9, 2025	0.89	0.89	0.85	0.88	0.88	-	142,822
May 8, 2025	0.88	0.92	0.83	0.88	0.88	-1.12%	152,023
May 7, 2025	0.89	0.92	0.86	0.89	0.89	-0.12%	44,600
May 6, 2025	0.85	0.91	0.85	0.89	0.89	4.22%	140,925
May 5, 2025	0.92	0.93	0.85	0.86	0.86	-9.79%	99,526
May 2, 2025	0.88	0.97	0.88	0.95	0.95	8.63%	192,827
May 1, 2025	0.88	0.93	0.87	0.87	0.87	-7.18%	28,750
Apr 30, 2025	0.81	0.96	0.81	0.94	0.94	15.76%	195,083
Apr 29, 2025	0.81	0.82	0.81	0.81	0.81	0.19%	13,302
Apr 28, 2025	0.81	0.84	0.81	0.81	0.81	-3.44%	48,330
Apr 25, 2025	0.85	0.89	0.82	0.84	0.84	-1.51%	40,806
Apr 24, 2025	0.84	0.85	0.81	0.85	0.85	0.45%	56,205
Apr 23, 2025	0.86	0.90	0.83	0.85	0.85	2.18%	106,230
Apr 22, 2025	0.84	0.90	0.82	0.83	0.83	-2.88%	104,121
Apr 21, 2025	0.81	0.86	0.80	0.86	0.86	1.16%	104,382
Apr 17, 2025	0.84	0.85	0.83	0.85	0.85	0.46%	33,911
Apr 16, 2025	0.93	0.93	0.83	0.84	0.84	-7.26%	137,816
Apr 15, 2025	0.92	0.94	0.85	0.91	0.91	-5.07%	212,818
Apr 14, 2025	0.69	1.01	0.69	0.96	0.96	42.81%	1,395,039
Apr 11, 2025	0.66	0.67	0.63	0.67	0.67	-0.74%	70,543
Apr 10, 2025	0.67	0.72	0.65	0.67	0.67	-2.12%	49,456
Apr 9, 2025	0.62	0.72	0.62	0.69	0.69	0.41%	163,040
Apr 8, 2025	0.65	0.78	0.64	0.69	0.69	10.65%	603,110
Apr 7, 2025	0.77	0.79	0.61	0.62	0.62	-8.82%	750,727
Apr 4, 2025	0.68	0.70	0.60	0.68	0.68	-6.86%	585,982
Apr 3, 2025	0.72	0.75	0.70	0.73	0.73	-6.19%	229,729
Apr 2, 2025	0.76	0.82	0.76	0.78	0.78	-1.21%	135,341
Apr 1, 2025	0.82	0.83	0.77	0.79	0.79	-4.38%	104,487
Mar 31, 2025	0.82	0.83	0.78	0.82	0.82	-2.07%	142,459
Mar 28, 2025	0.84	0.86	0.81	0.84	0.84	-	157,775
Mar 27, 2025	0.82	0.86	0.82	0.84	0.84	0.63%	61,390
Mar 26, 2025	0.87	0.87	0.83	0.84	0.84	-3.94%	106,502
Mar 25, 2025	0.86	0.88	0.86	0.87	0.87	0.29%	70,746
Mar 24, 2025	0.86	0.87	0.84	0.87	0.87	2.02%	141,667
Mar 21, 2025	0.86	0.87	0.85	0.85	0.85	-1.20%	79,620
Mar 20, 2025	0.86	0.90	0.83	0.86	0.86	-3.16%	128,875
Mar 19, 2025	0.85	0.89	0.82	0.89	0.89	4.59%	159,937
Mar 18, 2025	0.85	0.87	0.80	0.85	0.85	-	448,813
Mar 17, 2025	0.84	0.86	0.84	0.85	0.85	1.20%	434,311
Mar 14, 2025	0.83	0.89	0.83	0.84	0.84	0.04%	510,106
Mar 13, 2025	0.82	0.84	0.81	0.84	0.84	3.02%	160,669
Mar 12, 2025	0.80	0.84	0.80	0.82	0.82	1.51%	64,194
Mar 11, 2025	0.81	0.86	0.78	0.80	0.80	-1.12%	167,715
Mar 10, 2025	0.86	0.86	0.81	0.81	0.81	-5.24%	123,365
Mar 7, 2025	0.90	0.90	0.84	0.86	0.86	-1.11%	128,760
Mar 6, 2025	0.88	0.93	0.85	0.87	0.87	-3.82%	191,688
Mar 5, 2025	0.81	0.90	0.76	0.90	0.90	-0.01%	648,925
Mar 4, 2025	0.90	0.94	0.90	0.90	0.90	-2.50%	598,782
Mar 3, 2025	0.92	0.97	0.92	0.92	0.92	-0.21%	144,926