I-Mab (IMAB) Historical Stock Data
3.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMAB is down -0.10% a day on average. There have been 13 days where I-Mab closed green and 17 days where IMAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.21 | 3.95 | ↓$0.26 (-6.18%) | 3.95 | 4.39 | 614.22K |
| 2025-12-17 | 4.33 | 4.11 | ↓$0.22 (-5.08%) | 4.06 | 4.33 | 580.75K |
| 2025-12-16 | 4.02 | 4.15 | ↑$0.13 (3.23%) | 4.02 | 4.37 | 628.50K |
| 2025-12-15 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 3.90 | 4.10 | 434.04K |
| 2025-12-12 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.90 | 4.13 | 348.14K |
| 2025-12-11 | 4.11 | 3.92 | ↓$0.19 (-4.62%) | 3.88 | 4.11 | 251.12K |
| 2025-12-05 | 4.03 | 4.18 | ↑$0.15 (3.72%) | 3.90 | 4.18 | 445.22K |
| 2025-11-28 | 3.88 | 3.84 | ↓$0.04 (-1.03%) | 3.83 | 4.04 | 266.38K |
| 2025-11-21 | 4.16 | 4.23 | ↑$0.07 (1.68%) | 4.09 | 4.25 | 282.01K |
| 2025-11-20 | 4.61 | 4.16 | ↓$0.45 (-9.76%) | 4.14 | 4.71 | 741.30K |
| 2025-11-18 | 4.21 | 4.55 | ↑$0.34 (8.08%) | 4.14 | 4.65 | 471.84K |
| 2025-11-17 | 4.06 | 4.35 | ↑$0.29 (7.14%) | 3.98 | 4.42 | 552.33K |
| 2025-11-14 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.05 | 4.41 | 320.05K |
| 2025-11-07 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 3.83 | 4.09 | 796.72K |
| 2025-10-31 | 4.70 | 4.95 | ↑$0.25 (5.32%) | 4.69 | 5.02 | 1.22M |
| 2025-10-30 | 4.51 | 4.49 | ↓$0.02 (-0.55%) | 4.46 | 4.78 | 304.14K |
| 2025-10-29 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.49 | 4.77 | 1.51M |
| 2025-10-28 | 4.74 | 4.64 | ↓$0.10 (-2.11%) | 4.43 | 4.88 | 2.67M |
| 2025-10-27 | 4.40 | 4.70 | ↑$0.30 (6.82%) | 4.39 | 4.75 | 1.40M |
| 2025-10-24 | 4.40 | 4.22 | ↓$0.18 (-4.09%) | 4.13 | 4.49 | 1.36M |
| 2025-10-23 | 4.76 | 4.39 | ↓$0.37 (-7.77%) | 4.33 | 4.81 | 1.43M |
| 2025-10-22 | 5.10 | 4.82 | ↓$0.28 (-5.49%) | 4.62 | 5.12 | 0.98M |
| 2025-10-21 | 5.26 | 5.13 | ↓$0.13 (-2.47%) | 4.97 | 5.33 | 756.28K |
| 2025-10-20 | 5.80 | 5.22 | ↓$0.58 (-10.00%) | 5.06 | 5.97 | 2.04M |
| 2025-10-17 | 6.30 | 5.77 | ↓$0.53 (-8.41%) | 4.85 | 6.39 | 4.10M |
| 2025-10-16 | 6.15 | 6.56 | ↑$0.41 (6.67%) | 5.95 | 6.79 | 2.59M |
| 2025-10-15 | 6.34 | 6.13 | ↓$0.21 (-3.31%) | 6.00 | 6.72 | 1.50M |
| 2025-10-14 | 5.57 | 6.06 | ↑$0.49 (8.80%) | 5.45 | 6.10 | 2.22M |
| 2025-10-13 | 4.87 | 5.79 | ↑$0.92 (18.89%) | 4.76 | 6.16 | 4.60M |
| 2025-10-10 | 4.85 | 4.77 | ↓$0.08 (-1.65%) | 4.32 | 4.93 | 2.05M |
Create an account or log in to view more rows.
$IMAB to the moon
$IMAB not worrying
$IMAB has just been halted from trading.
$IMAB lol who sold
$IMAB rip and dip today bulls
$IMAB I like the stock!
$IMAB Here we go!!!
$IMAB why is this not moving lol
$IMAB Shorts talk the talk but cant walk the walk
$IMAB the future is so bright .. I gotta wear shades..