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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 5.16 | 5.09 | ↓$0.07 (-1.36%) | 5.05 | 5.28 | 172.36K |
2023-01-26 | 5.36 | 5.18 | ↓$0.18 (-3.36%) | 5.14 | 5.59 | 237.03K |
2023-01-25 | 5.04 | 5.22 | ↑$0.18 (3.57%) | 5.04 | 5.28 | 215.88K |
2023-01-24 | 5.40 | 5.10 | ↓$0.30 (-5.52%) | 5.04 | 5.40 | 376.73K |
2023-01-23 | 5.10 | 5.02 | ↓$0.08 (-1.57%) | 4.99 | 5.21 | 364.56K |
2023-01-20 | 5.03 | 5.09 | ↑$0.06 (1.19%) | 4.98 | 5.15 | 234.25K |
2023-01-19 | 5.02 | 5.01 | ↓$0.01 (-0.20%) | 4.98 | 5.06 | 219.59K |
2023-01-18 | 5.28 | 5.09 | ↓$0.19 (-3.60%) | 5.06 | 5.40 | 300.64K |
2023-01-17 | 5.28 | 5.19 | ↓$0.09 (-1.70%) | 5.00 | 5.31 | 477.47K |
2023-01-13 | 5.65 | 5.30 | ↓$0.35 (-6.19%) | 5.16 | 5.65 | 664.56K |
2023-01-12 | 4.90 | 5.05 | ↑$0.15 (3.06%) | 4.74 | 5.15 | 369.50K |
2023-01-11 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.63 | 4.88 | 482.82K |
2023-01-10 | 4.81 | 4.84 | ↑$0.03 (0.62%) | 4.65 | 4.98 | 415.55K |
2023-01-09 | 4.88 | 4.79 | ↓$0.09 (-1.84%) | 4.78 | 4.97 | 245.84K |
2023-01-06 | 4.77 | 4.86 | ↑$0.09 (1.89%) | 4.68 | 4.96 | 268.81K |
2023-01-05 | 4.99 | 4.75 | ↓$0.24 (-4.81%) | 4.71 | 5.04 | 459.46K |
2023-01-04 | 4.89 | 5.05 | ↑$0.16 (3.27%) | 4.85 | 5.15 | 312.45K |
2023-01-03 | 5.04 | 4.81 | ↓$0.23 (-4.56%) | 4.72 | 5.24 | 283.61K |
2022-12-30 | 4.81 | 5.02 | ↑$0.21 (4.37%) | 4.79 | 5.02 | 353.25K |
2022-12-29 | 4.54 | 4.87 | ↑$0.33 (7.27%) | 4.52 | 4.94 | 294.60K |
2022-12-28 | 4.46 | 4.52 | ↑$0.06 (1.35%) | 4.43 | 4.71 | 382.14K |
2022-12-27 | 4.80 | 4.47 | ↓$0.33 (-6.88%) | 4.43 | 4.80 | 304.86K |
2022-12-23 | 5.09 | 4.81 | ↓$0.28 (-5.50%) | 4.80 | 5.11 | 216.29K |
2022-12-22 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.00 | 5.25 | 301.63K |
2022-12-21 | 5.09 | 5.16 | ↑$0.07 (1.38%) | 4.98 | 5.27 | 401.02K |
2022-12-20 | 4.82 | 5.07 | ↑$0.25 (5.19%) | 4.79 | 5.13 | 566.66K |
2022-12-19 | 4.99 | 4.86 | ↓$0.13 (-2.61%) | 4.81 | 5.09 | 409.87K |
2022-12-16 | 5.15 | 5.06 | ↓$0.09 (-1.75%) | 4.95 | 5.27 | 800.84K |
2022-12-15 | 5.33 | 5.21 | ↓$0.12 (-2.25%) | 5.16 | 5.59 | 410.14K |
2022-12-14 | 5.42 | 5.35 | ↓$0.07 (-1.29%) | 5.30 | 5.57 | 425.32K |
Create an account or log in to view more rows.
$NGM Time to buy here
$NGM has just been halted from trading.
$NGM Buying more
$NGM futes cooperating!
$NGM slap the ask.
$NGM good support.....
$NGM I can wait.
$NGM futs ripping
$NGM just hold no panic
$NGM Powell save me