Y-mAbs Therapeutics, Inc. (YMAB)
NASDAQ: YMAB · Real-Time Price · USD
8.51
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
8.52
+0.01 (0.12%)
Pre-market: Aug 14, 2025, 8:56 AM EDT
Y-mAbs Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.52 | 8.52 | 8.51 | 8.51 | 8.51 | - | 653,013 |
| Aug 12, 2025 | 8.51 | 8.53 | 8.51 | 8.51 | 8.51 | -0.12% | 1,129,892 |
| Aug 11, 2025 | 8.51 | 8.53 | 8.51 | 8.52 | 8.52 | 0.12% | 998,991 |
| Aug 8, 2025 | 8.51 | 8.53 | 8.50 | 8.51 | 8.51 | -0.12% | 2,820,505 |
| Aug 7, 2025 | 8.52 | 8.54 | 8.51 | 8.52 | 8.52 | - | 1,240,772 |
| Aug 6, 2025 | 8.51 | 8.52 | 8.50 | 8.52 | 8.52 | - | 2,549,908 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.52 | 103.34% | 20,004,109 |
| Aug 4, 2025 | 4.53 | 4.54 | 4.16 | 4.19 | 4.19 | -7.51% | 769,202 |
| Aug 1, 2025 | 4.40 | 4.59 | 4.29 | 4.53 | 4.53 | 1.34% | 138,793 |
| Jul 31, 2025 | 4.75 | 4.83 | 4.43 | 4.47 | 4.47 | -6.68% | 156,883 |
| Jul 30, 2025 | 5.00 | 5.18 | 4.77 | 4.79 | 4.79 | -3.62% | 250,793 |
| Jul 29, 2025 | 4.94 | 5.00 | 4.64 | 4.97 | 4.97 | 1.84% | 232,179 |
| Jul 28, 2025 | 4.76 | 4.96 | 4.70 | 4.88 | 4.88 | 2.31% | 157,350 |
| Jul 25, 2025 | 4.87 | 4.90 | 4.68 | 4.77 | 4.77 | -1.45% | 182,616 |
| Jul 24, 2025 | 4.81 | 5.01 | 4.64 | 4.84 | 4.84 | 0.62% | 296,580 |
| Jul 23, 2025 | 4.46 | 4.85 | 4.42 | 4.81 | 4.81 | 9.07% | 301,229 |
| Jul 22, 2025 | 4.32 | 4.45 | 4.29 | 4.41 | 4.41 | 1.85% | 124,304 |
| Jul 21, 2025 | 4.39 | 4.50 | 4.30 | 4.33 | 4.33 | 0.46% | 127,764 |
| Jul 18, 2025 | 4.30 | 4.42 | 4.23 | 4.31 | 4.31 | -0.23% | 157,975 |
| Jul 17, 2025 | 4.32 | 4.42 | 4.30 | 4.32 | 4.32 | -0.69% | 111,783 |
| Jul 16, 2025 | 4.25 | 4.39 | 4.20 | 4.35 | 4.35 | 3.08% | 181,704 |
| Jul 15, 2025 | 4.37 | 4.42 | 4.22 | 4.22 | 4.22 | -3.21% | 140,915 |
| Jul 14, 2025 | 4.34 | 4.44 | 4.23 | 4.36 | 4.36 | - | 89,035 |
| Jul 11, 2025 | 4.46 | 4.48 | 4.27 | 4.36 | 4.36 | -3.54% | 111,077 |
| Jul 10, 2025 | 4.45 | 4.58 | 4.36 | 4.52 | 4.52 | 1.80% | 98,392 |
| Jul 9, 2025 | 4.21 | 4.62 | 4.21 | 4.44 | 4.44 | 5.46% | 167,824 |
| Jul 8, 2025 | 4.24 | 4.40 | 4.20 | 4.21 | 4.21 | -0.24% | 145,339 |
| Jul 7, 2025 | 4.27 | 4.33 | 4.10 | 4.22 | 4.22 | -1.86% | 168,893 |
| Jul 3, 2025 | 4.31 | 4.33 | 4.18 | 4.30 | 4.30 | 0.94% | 81,293 |
| Jul 2, 2025 | 4.41 | 4.57 | 4.25 | 4.26 | 4.26 | -3.40% | 143,375 |
| Jul 1, 2025 | 4.51 | 4.62 | 4.40 | 4.41 | 4.41 | -2.22% | 113,050 |
| Jun 30, 2025 | 4.71 | 4.73 | 4.48 | 4.51 | 4.51 | -4.04% | 131,170 |
| Jun 27, 2025 | 4.78 | 4.78 | 4.58 | 4.70 | 4.70 | -2.08% | 212,172 |
| Jun 26, 2025 | 4.92 | 4.97 | 4.73 | 4.80 | 4.80 | -2.24% | 126,155 |
| Jun 25, 2025 | 5.19 | 5.24 | 4.87 | 4.91 | 4.91 | -4.29% | 200,438 |
| Jun 24, 2025 | 4.78 | 5.33 | 4.68 | 5.13 | 5.13 | 8.69% | 529,410 |
| Jun 23, 2025 | 4.37 | 4.75 | 4.28 | 4.72 | 4.72 | 7.03% | 152,743 |
| Jun 20, 2025 | 4.63 | 4.70 | 3.90 | 4.41 | 4.41 | -4.75% | 764,472 |
| Jun 18, 2025 | 4.79 | 4.96 | 4.55 | 4.63 | 4.63 | -3.54% | 93,749 |
| Jun 17, 2025 | 4.93 | 4.98 | 4.74 | 4.80 | 4.80 | -2.83% | 132,833 |
| Jun 16, 2025 | 4.74 | 4.94 | 4.61 | 4.94 | 4.94 | 4.88% | 100,499 |
| Jun 13, 2025 | 4.63 | 4.88 | 4.46 | 4.71 | 4.71 | 1.73% | 472,813 |
| Jun 12, 2025 | 4.90 | 4.92 | 4.59 | 4.63 | 4.63 | -6.09% | 161,686 |
| Jun 11, 2025 | 5.17 | 5.19 | 4.91 | 4.93 | 4.93 | -3.52% | 153,696 |
| Jun 10, 2025 | 5.13 | 5.29 | 5.04 | 5.11 | 5.11 | 0.59% | 107,097 |
| Jun 9, 2025 | 5.36 | 5.47 | 5.03 | 5.08 | 5.08 | -3.61% | 153,236 |
| Jun 6, 2025 | 5.18 | 5.41 | 5.14 | 5.27 | 5.27 | 3.33% | 110,172 |
| Jun 5, 2025 | 4.97 | 5.12 | 4.75 | 5.10 | 5.10 | 2.82% | 144,165 |
| Jun 4, 2025 | 4.80 | 5.16 | 4.80 | 4.96 | 4.96 | 1.85% | 193,856 |
| Jun 3, 2025 | 4.78 | 4.96 | 4.69 | 4.87 | 4.87 | 2.74% | 119,657 |