2m 2m 2m 2m 2m 2m 2m
ImageneBio (IMA)
NASDAQ
$5.64+$0.10 (+1.81%)
Price as of Aug 03, 2026 10:22 AM EDT- $63.0MMarket Cap
- -67.94%1-Year Change
- BiotechnologyIndustry
ImageneBio (IMA)
$5.64+$0.10 (+1.81%)
- 1 Month-6.10%Low Price$5.38High Price$6.11
- 3 Months-7.97%Low Price$5.25High Price$6.11
- 1 Year-67.94%Low Price$4.55High Price$16.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.59 | 5.61 | 5.53 | 5.54 | -6.26% | 8,035 |
07/30/2026 | 5.60 | 5.92 | 5.57 | 5.91 | +6.10% | 4,700 |
07/29/2026 | 5.64 | 5.93 | 5.50 | 5.57 | -3.30% | 25,346 |
07/28/2026 | 5.63 | 5.76 | 5.60 | 5.76 | +2.86% | 3,636 |
07/27/2026 | 5.67 | 5.75 | 5.58 | 5.60 | +0.18% | 11,665 |
07/24/2026 | 5.43 | 5.59 | 5.32 | 5.59 | +0.36% | 9,244 |
07/23/2026 | 5.53 | 5.79 | 5.53 | 5.57 | -6.70% | 6,875 |
07/22/2026 | 5.78 | 5.99 | 5.69 | 5.97 | -0.50% | 8,777 |
07/21/2026 | 5.92 | 6.01 | 5.84 | 6.00 | +4.71% | 9,517 |
07/20/2026 | 5.35 | 5.85 | 5.35 | 5.73 | +6.51% | 9,277 |
07/17/2026 | 5.42 | 5.53 | 5.32 | 5.38 | -1.28% | 30,140 |
07/16/2026 | 6.01 | 6.01 | 5.42 | 5.45 | -9.32% | 31,181 |
07/15/2026 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | 1,513 |
07/14/2026 | 6.23 | 6.23 | 5.90 | 6.02 | -1.47% | 3,793 |
07/13/2026 | 5.83 | 6.30 | 5.83 | 6.11 | +3.38% | 12,591 |
07/10/2026 | 6.01 | 6.08 | 5.70 | 5.91 | +0.17% | 3,567 |
07/09/2026 | 5.94 | 6.06 | 5.61 | 5.90 | -0.42% | 15,848 |
07/08/2026 | 5.72 | 5.93 | 5.72 | 5.93 | -2.39% | 1,069 |
07/07/2026 | 5.96 | 6.07 | 5.87 | 6.07 | +1.17% | 6,019 |
07/06/2026 | 5.77 | 6.00 | 5.77 | 6.00 | +2.92% | 4,868 |
07/02/2026 | 5.92 | 5.92 | 5.56 | 5.83 | +1.04% | 8,136 |
07/01/2026 | 5.83 | 5.97 | 5.71 | 5.77 | -2.20% | 9,578 |
06/30/2026 | 6.09 | 6.09 | 5.90 | 5.90 | -2.80% | 8,232 |
06/29/2026 | 6.15 | 6.15 | 5.90 | 6.07 | +0.83% | 8,243 |
06/26/2026 | 5.94 | 6.07 | 5.80 | 6.02 | +1.35% | 17,247 |
06/25/2026 | 5.83 | 6.09 | 5.75 | 5.94 | -1.00% | 13,746 |
06/24/2026 | 5.79 | 6.00 | 5.75 | 6.00 | -0.17% | 8,234 |
06/23/2026 | 5.90 | 6.13 | 5.86 | 6.01 | +0.33% | 9,188 |
06/22/2026 | 5.85 | 5.99 | 5.73 | 5.99 | -0.17% | 8,235 |
06/18/2026 | 5.64 | 6.12 | 5.64 | 6.00 | +5.45% | 34,301 |
06/17/2026 | 5.45 | 5.70 | 5.45 | 5.69 | +4.40% | 7,384 |
06/16/2026 | 5.43 | 5.72 | 5.42 | 5.45 | -1.62% | 15,147 |
06/15/2026 | 5.80 | 5.92 | 5.54 | 5.54 | -1.42% | 22,009 |
06/12/2026 | 5.69 | 5.86 | 5.43 | 5.62 | -1.58% | 13,306 |
06/11/2026 | 5.82 | 5.84 | 5.52 | 5.71 | +3.63% | 11,202 |
06/10/2026 | 5.55 | 5.77 | 5.50 | 5.51 | -0.72% | 10,398 |
06/09/2026 | 5.61 | 5.62 | 5.55 | 5.55 | -1.42% | 7,227 |
06/08/2026 | 5.94 | 5.94 | 5.42 | 5.63 | -0.35% | 7,498 |
06/05/2026 | 5.69 | 5.69 | 5.50 | 5.65 | -0.70% | 7,384 |
06/04/2026 | 5.69 | 5.77 | 5.55 | 5.69 | +4.40% | 5,547 |
06/03/2026 | 5.38 | 5.58 | 5.38 | 5.45 | 0.00% | 6,382 |
06/02/2026 | 5.81 | 5.92 | 5.36 | 5.45 | -0.37% | 45,993 |
06/01/2026 | 5.79 | 5.79 | 5.44 | 5.47 | -6.97% | 46,857 |
05/29/2026 | 5.85 | 6.00 | 5.83 | 5.88 | -0.76% | 10,724 |
05/28/2026 | 6.00 | 6.01 | 5.82 | 5.93 | -0.08% | 15,323 |
05/27/2026 | 5.28 | 6.03 | 5.28 | 5.93 | +1.89% | 21,583 |
05/26/2026 | 5.49 | 5.82 | 5.49 | 5.82 | +4.68% | 22,059 |
05/22/2026 | 5.52 | 5.70 | 5.50 | 5.56 | +0.72% | 11,293 |
05/21/2026 | 5.44 | 5.66 | 5.33 | 5.52 | +2.03% | 21,259 |
05/20/2026 | 5.75 | 5.75 | 5.32 | 5.41 | +3.05% | 10,107 |
05/19/2026 | 5.62 | 5.63 | 5.25 | 5.25 | -7.08% | 14,755 |
05/18/2026 | 5.50 | 5.90 | 5.39 | 5.65 | -0.53% | 14,860 |
05/15/2026 | 5.86 | 5.86 | 5.58 | 5.68 | -3.89% | 16,259 |
05/14/2026 | 5.83 | 5.98 | 5.75 | 5.91 | +2.43% | 11,753 |
05/13/2026 | 5.61 | 5.85 | 5.20 | 5.77 | +0.87% | 276,801 |
05/12/2026 | 5.53 | 5.76 | 5.53 | 5.72 | +1.96% | 11,327 |
05/11/2026 | 5.24 | 5.62 | 5.10 | 5.61 | +6.05% | 67,706 |
05/08/2026 | 5.68 | 5.90 | 5.28 | 5.29 | -10.49% | 75,399 |
05/07/2026 | 6.05 | 6.11 | 5.63 | 5.91 | -2.80% | 100,065 |
05/07/2026 |
-$0.95 Earnings | |||||
05/06/2026 | 5.94 | 6.08 | 5.93 | 6.08 | +4.29% | 17,164 |
05/05/2026 | 5.71 | 5.93 | 5.53 | 5.83 | +2.01% | 33,741 |
05/04/2026 | 5.66 | 5.80 | 5.50 | 5.72 | +0.97% | 53,372 |
05/01/2026 | 5.97 | 6.21 | 5.65 | 5.66 | -5.98% | 109,887 |
04/30/2026 | 5.93 | 6.11 | 5.88 | 6.02 | +1.52% | 23,301 |
04/29/2026 | 5.59 | 5.99 | 5.53 | 5.93 | +3.13% | 26,313 |
04/28/2026 | 5.80 | 5.89 | 5.52 | 5.75 | -1.37% | 44,364 |
04/27/2026 | 5.78 | 5.91 | 5.58 | 5.83 | +2.10% | 70,989 |
04/24/2026 | 5.85 | 6.18 | 5.52 | 5.71 | -2.56% | 239,339 |
04/23/2026 | 5.91 | 6.00 | 5.82 | 5.86 | -2.50% | 35,239 |
04/22/2026 | 5.87 | 6.17 | 5.71 | 6.01 | +3.44% | 51,994 |
04/21/2026 | 5.90 | 5.93 | 5.69 | 5.81 | -3.17% | 30,974 |
04/20/2026 | 5.83 | 6.05 | 5.70 | 6.00 | +1.69% | 39,642 |
04/17/2026 | 5.78 | 6.05 | 5.63 | 5.90 | +2.08% | 67,358 |
04/16/2026 | 5.60 | 5.88 | 5.52 | 5.78 | +2.30% | 62,293 |
04/15/2026 | 5.52 | 6.15 | 5.52 | 5.65 | -1.40% | 207,859 |
04/14/2026 | 5.64 | 6.00 | 5.46 | 5.73 | -5.29% | 585,891 |
04/13/2026 | 5.54 | 6.64 | 5.22 | 6.05 | +23.42% | 18,665,149 |
04/10/2026 | 4.80 | 4.90 | 4.80 | 4.90 | +3.20% | 4,697 |
04/09/2026 | 4.51 | 4.90 | 4.51 | 4.75 | +3.94% | 17,997 |
04/08/2026 | 4.90 | 4.93 | 4.48 | 4.57 | -3.79% | 19,633 |
04/07/2026 | 4.57 | 4.78 | 4.57 | 4.75 | +4.40% | 8,553 |
04/06/2026 | 4.94 | 4.94 | 4.55 | 4.55 | -8.45% | 13,354 |
04/02/2026 | 4.90 | 5.10 | 4.90 | 4.97 | -1.58% | 14,549 |
04/01/2026 | 4.95 | 5.14 | 4.92 | 5.05 | +1.00% | 35,286 |
03/31/2026 | 4.72 | 5.00 | 4.41 | 5.00 | 0.00% | 48,980 |
03/30/2026 | 4.56 | 5.04 | 4.40 | 5.00 | 0.00% | 94,862 |
03/27/2026 | 5.10 | 5.28 | 3.94 | 5.00 | -7.41% | 170,162 |
03/26/2026 | 5.40 | 5.44 | 5.40 | 5.40 | -2.88% | 3,832 |
03/25/2026 | 5.54 | 5.75 | 5.53 | 5.56 | +2.77% | 16,004 |
03/24/2026 | 5.41 | 5.60 | 5.41 | 5.41 | -3.91% | 12,372 |
03/23/2026 | 5.68 | 5.92 | 5.63 | 5.63 | -1.05% | 12,461 |
03/20/2026 | 5.92 | 5.92 | 5.48 | 5.69 | 0.00% | 55,472 |
03/19/2026 | 5.78 | 6.01 | 5.35 | 5.69 | -2.32% | 52,789 |
03/18/2026 | 6.00 | 6.42 | 5.76 | 5.83 | -3.24% | 24,324 |
03/17/2026 | 6.30 | 6.51 | 6.02 | 6.02 | -2.90% | 9,589 |
03/16/2026 | 6.25 | 6.41 | 6.06 | 6.20 | +4.91% | 30,097 |
03/13/2026 | 6.01 | 6.51 | 5.88 | 5.91 | -1.50% | 60,725 |
03/12/2026 | 6.01 | 6.29 | 5.85 | 6.00 | -0.17% | 67,463 |
03/11/2026 | 6.26 | 6.49 | 5.99 | 6.01 | -0.99% | 42,871 |