NGM Biopharmaceuticals Inc (NGM) Historical Stock Data

5.02 ↓0.07 (-1.38%)
As of January 30, 2023, 3:43pm EST.

Historical Data

In the past 30 trading days, NGM is down -0.70% a day on average. There have been 13 days where NGM Biopharmaceuticals Inc closed green and 17 days where NGM closed red.

DateOpenCloseChangeLowHighVolume
2023-01-275.165.09↓$0.07 (-1.36%)5.055.28172.36K
2023-01-265.365.18↓$0.18 (-3.36%)5.145.59237.03K
2023-01-255.045.22↑$0.18 (3.57%)5.045.28215.88K
2023-01-245.405.10↓$0.30 (-5.52%)5.045.40376.73K
2023-01-235.105.02↓$0.08 (-1.57%)4.995.21364.56K
2023-01-205.035.09↑$0.06 (1.19%)4.985.15234.25K
2023-01-195.025.01↓$0.01 (-0.20%)4.985.06219.59K
2023-01-185.285.09↓$0.19 (-3.60%)5.065.40300.64K
2023-01-175.285.19↓$0.09 (-1.70%)5.005.31477.47K
2023-01-135.655.30↓$0.35 (-6.19%)5.165.65664.56K
2023-01-124.905.05↑$0.15 (3.06%)4.745.15369.50K
2023-01-114.864.86↑$0.00 (0.00%)4.634.88482.82K
2023-01-104.814.84↑$0.03 (0.62%)4.654.98415.55K
2023-01-094.884.79↓$0.09 (-1.84%)4.784.97245.84K
2023-01-064.774.86↑$0.09 (1.89%)4.684.96268.81K
2023-01-054.994.75↓$0.24 (-4.81%)4.715.04459.46K
2023-01-044.895.05↑$0.16 (3.27%)4.855.15312.45K
2023-01-035.044.81↓$0.23 (-4.56%)4.725.24283.61K
2022-12-304.815.02↑$0.21 (4.37%)4.795.02353.25K
2022-12-294.544.87↑$0.33 (7.27%)4.524.94294.60K
2022-12-284.464.52↑$0.06 (1.35%)4.434.71382.14K
2022-12-274.804.47↓$0.33 (-6.88%)4.434.80304.86K
2022-12-235.094.81↓$0.28 (-5.50%)4.805.11216.29K
2022-12-225.105.14↑$0.04 (0.78%)5.005.25301.63K
2022-12-215.095.16↑$0.07 (1.38%)4.985.27401.02K
2022-12-204.825.07↑$0.25 (5.19%)4.795.13566.66K
2022-12-194.994.86↓$0.13 (-2.61%)4.815.09409.87K
2022-12-165.155.06↓$0.09 (-1.75%)4.955.27800.84K
2022-12-155.335.21↓$0.12 (-2.25%)5.165.59410.14K
2022-12-145.425.35↓$0.07 (-1.29%)5.305.57425.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$NGM I can wait.

0 Like Report