NGM Biopharmaceuticals Inc (NGM) Historical Stock Data

1.62 ↑0.07 (4.52%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NGM is up 0.90% a day on average. There have been 22 days where NGM Biopharmaceuticals Inc closed green and 8 days where NGM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-271.551.62↑$0.07 (4.52%)1.531.633.30M
2024-03-261.551.55↑$0.00 (0.00%)1.551.57771.03K
2024-03-251.561.55↓$0.01 (-0.64%)1.551.601.36M
2024-03-221.561.55↓$0.01 (-0.64%)1.541.581.56M
2024-03-211.551.56↑$0.01 (0.65%)1.541.571.03M
2024-03-201.551.55↑$0.00 (0.00%)1.541.561.09M
2024-03-191.551.56↑$0.01 (0.65%)1.551.571.32M
2024-03-181.551.56↑$0.01 (0.65%)1.551.571.05M
2024-03-151.531.57↑$0.04 (2.61%)1.531.581.18M
2024-03-141.531.53↑$0.00 (0.00%)1.531.55329.34K
2024-03-131.531.53↑$0.00 (0.00%)1.531.56363.67K
2024-03-121.531.54↑$0.01 (0.65%)1.531.590.91M
2024-03-111.531.54↑$0.01 (0.65%)1.521.552.35M
2024-03-081.531.53↑$0.00 (0.00%)1.521.55328.29K
2024-03-071.531.53↑$0.00 (0.00%)1.521.54448.35K
2024-03-061.531.52↓$0.01 (-0.65%)1.521.54328.31K
2024-03-051.521.53↑$0.01 (0.66%)1.521.55500.85K
2024-03-041.521.52↑$0.00 (0.00%)1.521.55355.69K
2024-03-011.521.52↑$0.00 (0.00%)1.521.54739.43K
2024-02-291.551.52↓$0.03 (-1.94%)1.521.58572.89K
2024-02-281.551.53↓$0.02 (-1.29%)1.521.611.57M
2024-02-271.531.63↑$0.10 (6.54%)1.521.645.85M
2024-02-261.551.53↓$0.03 (-1.61%)1.501.616.61M
2024-02-232.001.91↓$0.09 (-4.50%)1.872.01720.66K
2024-02-222.011.91↓$0.10 (-4.98%)1.572.201.93M
2024-02-211.631.92↑$0.29 (17.79%)1.631.941.37M
2024-02-201.551.61↑$0.06 (3.87%)1.501.65875.54K
2024-02-161.501.53↑$0.03 (2.00%)1.481.56364.98K
2024-02-151.471.49↑$0.02 (1.36%)1.451.49212.24K
2024-02-141.461.47↑$0.01 (0.68%)1.431.50491.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.