-
5 DAY PERFORMANCE
+11.71% -
1 MONTH PERFORMANCE
+9.73% -
3 MONTH PERFORMANCE
-23.46% -
6 MONTH PERFORMANCE
-31.49% -
YEAR-TO-DATE PERFORMANCE
-34.74% -
1 YEAR PERFORMANCE
-6.06%
I-Mab Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.17 | $1.24 (5.98%) | $1.24 | $1.13 | 490,435 | $100.36 M |
| 09/27/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.08 | 418,135 | $93.07 M |
| 09/26/2024 | $1.10 | $1.11 (0.91%) | $1.14 | $1.07 | 456,003 | $89.83 M |
| 09/25/2024 | $1.19 | $1.07 (-10.08%) | $1.32 | $1.02 | 1.75 M | $86.60 M |
| 09/24/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.06 | 588,700 | $89.83 M |
| 09/23/2024 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.05 | 216,600 | $84.98 M |
| 09/20/2024 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.08 | 285,239 | $87.41 M |
| 09/19/2024 | $1.08 | $1.11 (2.78%) | $1.14 | $1.08 | 174,500 | $89.83 M |
| 09/18/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.06 | 101,300 | $88.22 M |
| 09/17/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 122,601 | $88.22 M |
| 09/16/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.04 | 69,400 | $85.79 M |
| 09/13/2024 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 114,600 | $85.79 M |
| 09/12/2024 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.03 | 156,200 | $84.17 M |
| 09/11/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 59,000 | $86.60 M |
| 09/10/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 85,100 | $88.22 M |
| 09/09/2024 | $1.04 | $1.08 (3.85%) | $1.10 | $1.04 | 82,500 | $87.41 M |
| 09/06/2024 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.02 | 140,100 | $83.36 M |
| 09/05/2024 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.04 | 116,750 | $84.98 M |
| 09/04/2024 | $1.08 | $1.05 (-2.78%) | $1.13 | $1.02 | 128,800 | $84.98 M |
| 09/03/2024 | $1.19 | $1.05 (-11.76%) | $1.26 | $1.05 | 281,301 | $84.98 M |
| 08/30/2024 | $1.18 | $1.13 (-4.24%) | $1.22 | $1.12 | 206,100 | $91.45 M |
| 08/29/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 98,724 | $90.64 M |
| 08/28/2024 | $1.27 | $1.17 (-7.87%) | $1.31 | $1.16 | 258,844 | $94.69 M |
| 08/27/2024 | $1.41 | $1.26 (-10.64%) | $1.41 | $1.18 | 384,250 | $101.97 M |
| 08/26/2024 | $1.22 | $1.30 (6.56%) | $1.33 | $1.22 | 242,911 | $100.13 M |
| 08/23/2024 | $1.21 | $1.22 (0.83%) | $1.25 | $1.19 | 122,700 | $93.97 M |
| 08/22/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 241,100 | $92.43 M |
| 08/21/2024 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.16 | 387,400 | $92.43 M |
| 08/20/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.14 | 164,029 | $92.43 M |
| 08/19/2024 | $1.21 | $1.19 (-1.65%) | $1.31 | $1.18 | 266,528 | $91.66 M |
| 08/16/2024 | $1.10 | $1.20 (9.09%) | $1.20 | $1.10 | 223,094 | $92.43 M |
| 08/15/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.06 | 151,907 | $84.73 M |
| 08/14/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 95,046 | $81.64 M |
| 08/13/2024 | $1.05 | $1.06 (0.95%) | $1.10 | $1.04 | 307,920 | $81.64 M |
| 08/12/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 158,600 | $81.64 M |
| 08/09/2024 | $1.06 | $1.06 (0%) | $1.11 | $1.04 | 219,216 | $81.64 M |
| 08/08/2024 | $1.11 | $1.05 (-5.41%) | $1.11 | $0.99 | 342,064 | $80.87 M |
| 08/07/2024 | $1.13 | $1.09 (-3.54%) | $1.24 | $1.07 | 188,908 | $83.96 M |
| 08/06/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.06 | 231,600 | $81.64 M |
| 08/05/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.09 | 389,300 | $88.58 M |
| 08/02/2024 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.23 | 150,900 | $97.05 M |
| 08/01/2024 | $1.39 | $1.31 (-5.76%) | $1.40 | $1.30 | 230,200 | $100.90 M |
| 07/31/2024 | $1.37 | $1.39 (1.46%) | $1.46 | $1.31 | 197,534 | $107.06 M |
| 07/30/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.34 | 92,300 | $103.98 M |
| 07/29/2024 | $1.27 | $1.36 (7.09%) | $1.38 | $1.27 | 231,724 | $104.75 M |
| 07/26/2024 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.20 | 300,500 | $104.75 M |
| 07/25/2024 | $1.38 | $1.39 (0.72%) | $1.44 | $1.30 | 172,944 | $107.06 M |
| 07/24/2024 | $1.42 | $1.41 (-0.7%) | $1.47 | $1.39 | 155,825 | $108.60 M |
| 07/23/2024 | $1.40 | $1.43 (2.14%) | $1.53 | $1.38 | 289,800 | $110.14 M |
| 07/22/2024 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.36 | 181,737 | $109.37 M |
| 07/19/2024 | $1.47 | $1.43 (-2.72%) | $1.56 | $1.37 | 241,493 | $110.14 M |
| 07/18/2024 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.43 | 231,200 | $113.99 M |
| 07/17/2024 | $1.63 | $1.52 (-6.75%) | $1.65 | $1.51 | 273,870 | $117.08 M |
| 07/16/2024 | $1.63 | $1.63 (0%) | $1.64 | $1.55 | 375,248 | $125.55 M |
| 07/15/2024 | $1.63 | $1.63 (0%) | $1.70 | $1.53 | 366,402 | $125.55 M |
| 07/12/2024 | $1.58 | $1.72 (8.86%) | $1.78 | $1.56 | 355,050 | $132.48 M |
| 07/11/2024 | $1.48 | $1.58 (6.76%) | $1.58 | $1.48 | 317,022 | $121.70 M |
| 07/10/2024 | $1.51 | $1.51 (0%) | $1.57 | $1.49 | 162,751 | $116.31 M |
| 07/09/2024 | $1.59 | $1.52 (-4.4%) | $1.63 | $1.52 | 89,059 | $117.08 M |
| 07/08/2024 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.51 | 104,868 | $120.16 M |
| 07/05/2024 | $1.50 | $1.60 (6.67%) | $1.61 | $1.50 | 153,189 | $123.24 M |
| 07/03/2024 | $1.56 | $1.50 (-3.85%) | $1.61 | $1.50 | 149,073 | $115.53 M |
| 07/02/2024 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.57 | 147,129 | $121.70 M |
| 07/01/2024 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.59 | 103,149 | $124.78 M |