Y-mAbs Therapeutics, Inc. (YMAB)
NASDAQ: YMAB · Real-Time Price · USD
4.070
+0.180 (4.63%)
At close: May 12, 2025, 4:00 PM
4.070
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Y-mAbs Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.06 | 4.18 | 3.94 | 4.07 | - | 4.63% | 74,480 |
| May 9, 2025 | 4.06 | 4.26 | 3.87 | 3.89 | 3.89 | -3.71% | 444,204 |
| May 8, 2025 | 3.87 | 4.07 | 3.76 | 4.04 | 4.04 | 4.12% | 109,422 |
| May 7, 2025 | 3.91 | 4.03 | 3.83 | 3.88 | 3.88 | 0.52% | 265,998 |
| May 6, 2025 | 4.39 | 4.46 | 3.85 | 3.86 | 3.86 | -9.18% | 332,478 |
| May 5, 2025 | 4.39 | 4.60 | 4.24 | 4.25 | 4.25 | -3.63% | 178,868 |
| May 2, 2025 | 4.16 | 4.45 | 4.16 | 4.41 | 4.41 | 7.30% | 163,173 |
| May 1, 2025 | 4.17 | 4.29 | 4.02 | 4.11 | 4.11 | -3.29% | 203,869 |
| Apr 30, 2025 | 4.14 | 4.33 | 4.10 | 4.25 | 4.25 | 1.19% | 169,687 |
| Apr 29, 2025 | 4.22 | 4.34 | 4.10 | 4.20 | 4.20 | -0.71% | 152,403 |
| Apr 28, 2025 | 4.08 | 4.27 | 4.08 | 4.23 | 4.23 | 3.17% | 120,648 |
| Apr 25, 2025 | 4.09 | 4.12 | 3.94 | 4.10 | 4.10 | -0.73% | 108,640 |
| Apr 24, 2025 | 3.99 | 4.14 | 3.91 | 4.13 | 4.13 | 0.24% | 216,545 |
| Apr 23, 2025 | 4.37 | 4.40 | 4.11 | 4.12 | 4.12 | -3.29% | 181,491 |
| Apr 22, 2025 | 4.43 | 4.62 | 3.84 | 4.26 | 4.26 | -11.62% | 564,488 |
| Apr 21, 2025 | 4.63 | 4.93 | 4.59 | 4.82 | 4.82 | 2.77% | 143,300 |
| Apr 17, 2025 | 4.52 | 4.73 | 4.51 | 4.69 | 4.69 | 3.30% | 107,040 |
| Apr 16, 2025 | 5.29 | 5.29 | 4.46 | 4.54 | 4.54 | -15.14% | 261,506 |
| Apr 15, 2025 | 4.93 | 5.44 | 4.93 | 5.35 | 5.35 | 8.52% | 273,630 |
| Apr 14, 2025 | 4.83 | 5.01 | 4.68 | 4.93 | 4.93 | 2.07% | 185,021 |
| Apr 11, 2025 | 4.40 | 4.88 | 4.40 | 4.83 | 4.83 | 11.03% | 217,155 |
| Apr 10, 2025 | 4.30 | 4.45 | 4.18 | 4.35 | 4.35 | -2.25% | 182,226 |
| Apr 9, 2025 | 3.98 | 4.67 | 3.86 | 4.45 | 4.45 | 8.80% | 248,916 |
| Apr 8, 2025 | 4.43 | 4.50 | 4.03 | 4.09 | 4.09 | -4.44% | 235,473 |
| Apr 7, 2025 | 4.33 | 4.67 | 4.13 | 4.28 | 4.28 | -5.73% | 487,559 |
| Apr 4, 2025 | 4.45 | 4.64 | 4.30 | 4.54 | 4.54 | -2.58% | 279,388 |
| Apr 3, 2025 | 4.48 | 4.74 | 4.33 | 4.66 | 4.66 | -2.92% | 822,656 |
| Apr 2, 2025 | 4.52 | 4.82 | 4.40 | 4.80 | 4.80 | 6.67% | 238,826 |
| Apr 1, 2025 | 4.39 | 4.52 | 4.25 | 4.50 | 4.50 | 1.58% | 261,572 |
| Mar 31, 2025 | 4.74 | 4.74 | 4.37 | 4.43 | 4.43 | -7.90% | 392,224 |
| Mar 28, 2025 | 4.95 | 5.25 | 4.73 | 4.81 | 4.81 | -3.02% | 164,220 |
| Mar 27, 2025 | 4.86 | 5.01 | 4.81 | 4.96 | 4.96 | 2.48% | 205,087 |
| Mar 26, 2025 | 5.04 | 5.09 | 4.65 | 4.84 | 4.84 | -4.91% | 220,013 |
| Mar 25, 2025 | 5.15 | 5.19 | 5.00 | 5.09 | 5.09 | -1.36% | 234,261 |
| Mar 24, 2025 | 5.10 | 5.32 | 5.01 | 5.16 | 5.16 | 3.20% | 208,430 |
| Mar 21, 2025 | 4.81 | 5.02 | 4.75 | 5.00 | 5.00 | 1.63% | 1,135,981 |
| Mar 20, 2025 | 4.83 | 4.98 | 4.82 | 4.92 | 4.92 | 0.41% | 262,772 |
| Mar 19, 2025 | 4.58 | 4.95 | 4.58 | 4.90 | 4.90 | 7.93% | 242,524 |
| Mar 18, 2025 | 4.72 | 4.72 | 4.45 | 4.54 | 4.54 | -4.62% | 304,571 |
| Mar 17, 2025 | 4.62 | 4.83 | 4.51 | 4.76 | 4.76 | 1.93% | 236,445 |
| Mar 14, 2025 | 4.77 | 4.86 | 4.64 | 4.67 | 4.67 | -1.27% | 211,825 |
| Mar 13, 2025 | 4.89 | 5.00 | 4.70 | 4.73 | 4.73 | -3.67% | 198,542 |
| Mar 12, 2025 | 4.99 | 5.03 | 4.79 | 4.91 | 4.91 | -0.61% | 216,524 |
| Mar 11, 2025 | 4.76 | 4.97 | 4.62 | 4.94 | 4.94 | 3.78% | 338,078 |
| Mar 10, 2025 | 4.74 | 5.08 | 4.71 | 4.76 | 4.76 | -7.75% | 442,603 |
| Mar 7, 2025 | 5.26 | 5.28 | 5.06 | 5.16 | 5.16 | -1.71% | 323,344 |
| Mar 6, 2025 | 4.77 | 5.35 | 4.71 | 5.25 | 5.25 | 8.25% | 380,389 |
| Mar 5, 2025 | 4.85 | 5.01 | 4.57 | 4.85 | 4.85 | -2.22% | 560,206 |
| Mar 4, 2025 | 4.38 | 5.15 | 4.25 | 4.96 | 4.96 | -4.43% | 657,492 |
| Mar 3, 2025 | 5.53 | 5.60 | 5.13 | 5.19 | 5.19 | -6.65% | 450,045 |