ImageneBio, Inc. (IMA)
NASDAQ: IMA · Real-Time Price · USD
5.75
-0.08 (-1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
5.64
-0.11 (-1.91%)
After-hours: Apr 28, 2026, 5:37 PM EDT
ImageneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.80 | 5.89 | 5.52 | 5.79 | 5.79 | -0.69% | 44,264 |
| Apr 27, 2026 | 5.78 | 5.91 | 5.58 | 5.83 | 5.83 | 2.10% | 70,772 |
| Apr 24, 2026 | 5.85 | 6.18 | 5.52 | 5.71 | 5.71 | -2.56% | 239,298 |
| Apr 23, 2026 | 5.91 | 6.00 | 5.82 | 5.86 | 5.86 | -2.50% | 35,209 |
| Apr 22, 2026 | 5.87 | 6.17 | 5.71 | 6.01 | 6.01 | 3.44% | 51,960 |
| Apr 21, 2026 | 5.90 | 5.93 | 5.69 | 5.81 | 5.81 | -3.17% | 30,083 |
| Apr 20, 2026 | 5.83 | 6.05 | 5.70 | 6.00 | 6.00 | 1.69% | 39,521 |
| Apr 17, 2026 | 5.78 | 6.05 | 5.63 | 5.90 | 5.90 | 2.08% | 62,762 |
| Apr 16, 2026 | 5.60 | 5.88 | 5.52 | 5.78 | 5.78 | 2.30% | 62,293 |
| Apr 15, 2026 | 5.52 | 6.15 | 5.52 | 5.65 | 5.65 | -1.40% | 200,712 |
| Apr 14, 2026 | 5.64 | 6.00 | 5.46 | 5.73 | 5.73 | -5.29% | 583,231 |
| Apr 13, 2026 | 5.54 | 6.64 | 5.22 | 6.05 | 6.05 | 23.42% | 18,569,094 |
| Apr 10, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 3.20% | 4,697 |
| Apr 9, 2026 | 4.51 | 4.90 | 4.51 | 4.75 | 4.75 | 3.94% | 17,997 |
| Apr 8, 2026 | 4.90 | 4.93 | 4.48 | 4.57 | 4.57 | -3.79% | 19,433 |
| Apr 7, 2026 | 4.57 | 4.78 | 4.57 | 4.75 | 4.75 | 4.40% | 8,553 |
| Apr 6, 2026 | 4.94 | 4.94 | 4.55 | 4.55 | 4.55 | -8.45% | 13,354 |
| Apr 2, 2026 | 4.90 | 5.10 | 4.90 | 4.97 | 4.97 | -1.58% | 14,549 |
| Apr 1, 2026 | 4.95 | 5.14 | 4.92 | 5.05 | 5.05 | 1.00% | 35,282 |
| Mar 31, 2026 | 4.72 | 5.00 | 4.41 | 5.00 | 5.00 | - | 48,980 |
| Mar 30, 2026 | 4.56 | 5.04 | 4.40 | 5.00 | 5.00 | - | 94,861 |
| Mar 27, 2026 | 5.10 | 5.28 | 3.94 | 5.00 | 5.00 | -7.41% | 170,162 |
| Mar 26, 2026 | 5.40 | 5.44 | 5.40 | 5.40 | 5.40 | -2.88% | 3,832 |
| Mar 25, 2026 | 5.54 | 5.75 | 5.53 | 5.56 | 5.56 | 2.77% | 15,984 |
| Mar 24, 2026 | 5.41 | 5.60 | 5.41 | 5.41 | 5.41 | -3.91% | 12,372 |
| Mar 23, 2026 | 5.68 | 5.92 | 5.63 | 5.63 | 5.63 | -1.05% | 12,461 |
| Mar 20, 2026 | 5.92 | 5.92 | 5.48 | 5.69 | 5.69 | - | 55,405 |
| Mar 19, 2026 | 5.78 | 6.01 | 5.35 | 5.69 | 5.69 | -2.32% | 52,789 |
| Mar 18, 2026 | 6.00 | 6.42 | 5.76 | 5.83 | 5.83 | -3.24% | 24,324 |
| Mar 17, 2026 | 6.30 | 6.51 | 6.02 | 6.02 | 6.02 | -2.90% | 9,589 |
| Mar 16, 2026 | 6.25 | 6.41 | 6.06 | 6.20 | 6.20 | 4.91% | 30,097 |
| Mar 13, 2026 | 6.01 | 6.51 | 5.88 | 5.91 | 5.91 | -1.50% | 60,721 |
| Mar 12, 2026 | 6.01 | 6.29 | 5.85 | 6.00 | 6.00 | -0.17% | 67,463 |
| Mar 11, 2026 | 6.26 | 6.49 | 5.99 | 6.01 | 6.01 | -0.99% | 42,871 |
| Mar 10, 2026 | 5.96 | 6.24 | 5.96 | 6.07 | 6.07 | 2.53% | 50,416 |
| Mar 9, 2026 | 5.85 | 6.06 | 5.82 | 5.92 | 5.92 | 1.37% | 18,894 |
| Mar 6, 2026 | 6.01 | 6.01 | 5.84 | 5.84 | 5.84 | -3.31% | 5,223 |
| Mar 5, 2026 | 6.20 | 6.30 | 6.04 | 6.04 | 6.04 | -1.79% | 9,422 |
| Mar 4, 2026 | 6.19 | 6.40 | 6.13 | 6.15 | 6.15 | 0.65% | 19,213 |
| Mar 3, 2026 | 6.56 | 6.56 | 6.08 | 6.11 | 6.11 | -4.08% | 18,494 |
| Mar 2, 2026 | 6.61 | 6.72 | 6.37 | 6.37 | 6.37 | -5.21% | 6,314 |
| Feb 27, 2026 | 6.85 | 6.99 | 6.72 | 6.72 | 6.72 | -1.61% | 9,806 |
| Feb 26, 2026 | 6.87 | 6.90 | 6.75 | 6.83 | 6.83 | 1.64% | 9,149 |
| Feb 25, 2026 | 6.57 | 6.90 | 6.57 | 6.72 | 6.72 | 1.20% | 9,120 |
| Feb 24, 2026 | 6.87 | 6.95 | 6.53 | 6.64 | 6.64 | 2.00% | 31,962 |
| Feb 23, 2026 | 7.10 | 7.18 | 6.51 | 6.51 | 6.51 | -7.00% | 12,524 |
| Feb 20, 2026 | 6.78 | 7.25 | 6.71 | 7.00 | 7.00 | 4.48% | 134,324 |
| Feb 19, 2026 | 6.67 | 7.09 | 6.54 | 6.70 | 6.70 | 2.45% | 88,116 |
| Feb 18, 2026 | 6.76 | 7.05 | 6.54 | 6.54 | 6.54 | - | 61,263 |
| Feb 17, 2026 | 6.83 | 6.99 | 6.54 | 6.54 | 6.54 | -5.35% | 21,753 |
| Feb 13, 2026 | 6.95 | 7.21 | 6.87 | 6.91 | 6.91 | 0.88% | 18,471 |
| Feb 12, 2026 | 6.81 | 7.06 | 6.81 | 6.85 | 6.85 | -2.42% | 13,228 |
| Feb 11, 2026 | 7.25 | 7.25 | 7.02 | 7.02 | 7.02 | -3.70% | 4,410 |
| Feb 10, 2026 | 7.41 | 7.42 | 7.04 | 7.29 | 7.29 | -0.95% | 40,842 |
| Feb 9, 2026 | 7.03 | 7.55 | 7.03 | 7.36 | 7.36 | 6.51% | 56,514 |
| Feb 6, 2026 | 6.85 | 7.25 | 6.65 | 6.91 | 6.91 | -1.43% | 95,337 |
| Feb 5, 2026 | 6.86 | 7.12 | 6.69 | 7.01 | 7.01 | -0.14% | 44,475 |
| Feb 4, 2026 | 7.16 | 7.17 | 6.90 | 7.02 | 7.02 | -0.28% | 14,486 |
| Feb 3, 2026 | 7.14 | 7.18 | 6.95 | 7.04 | 7.04 | -0.71% | 26,212 |
| Feb 2, 2026 | 7.48 | 7.55 | 6.92 | 7.09 | 7.09 | -5.59% | 182,863 |
| Jan 30, 2026 | 7.40 | 7.60 | 7.28 | 7.51 | 7.51 | 2.53% | 88,503 |
| Jan 29, 2026 | 7.40 | 7.50 | 7.22 | 7.33 | 7.33 | -0.88% | 16,794 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.21 | 7.39 | 7.39 | 0.54% | 30,752 |
| Jan 27, 2026 | 7.30 | 7.40 | 6.93 | 7.35 | 7.35 | 3.23% | 45,413 |
| Jan 26, 2026 | 7.29 | 7.30 | 7.01 | 7.12 | 7.12 | -1.39% | 5,135 |
| Jan 23, 2026 | 7.00 | 7.32 | 6.80 | 7.22 | 7.22 | 2.12% | 49,200 |
| Jan 22, 2026 | 7.01 | 7.40 | 6.54 | 7.07 | 7.07 | -0.42% | 19,810 |
| Jan 21, 2026 | 6.19 | 7.20 | 6.19 | 7.10 | 7.10 | 12.70% | 56,612 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.01 | 6.30 | 6.30 | -3.52% | 93,063 |
| Jan 16, 2026 | 6.68 | 6.79 | 6.51 | 6.53 | 6.53 | -0.76% | 7,766 |
| Jan 15, 2026 | 6.83 | 6.83 | 6.58 | 6.58 | 6.58 | -3.66% | 12,379 |
| Jan 14, 2026 | 6.82 | 7.02 | 6.71 | 6.83 | 6.83 | 0.89% | 12,742 |
| Jan 13, 2026 | 6.82 | 7.01 | 6.77 | 6.77 | 6.77 | -1.88% | 4,337 |
| Jan 12, 2026 | 6.86 | 7.02 | 6.80 | 6.90 | 6.90 | -0.58% | 4,124 |
| Jan 9, 2026 | 6.91 | 7.07 | 6.85 | 6.94 | 6.94 | 1.31% | 14,196 |
| Jan 8, 2026 | 6.77 | 6.96 | 6.64 | 6.85 | 6.85 | 1.18% | 6,669 |
| Jan 7, 2026 | 6.71 | 6.80 | 6.61 | 6.77 | 6.77 | 2.27% | 5,258 |
| Jan 6, 2026 | 6.42 | 6.65 | 6.32 | 6.62 | 6.62 | 3.28% | 56,758 |
| Jan 5, 2026 | 6.75 | 6.87 | 6.41 | 6.41 | 6.41 | -5.18% | 10,906 |
| Jan 2, 2026 | 7.03 | 7.03 | 6.48 | 6.76 | 6.76 | -2.03% | 18,713 |
| Dec 31, 2025 | 7.14 | 7.14 | 6.76 | 6.90 | 6.90 | -2.95% | 48,972 |
| Dec 30, 2025 | 6.62 | 7.20 | 6.53 | 7.11 | 7.11 | 10.92% | 108,617 |
| Dec 29, 2025 | 5.75 | 6.75 | 5.70 | 6.41 | 6.41 | 10.52% | 352,492 |
| Dec 26, 2025 | 5.80 | 5.88 | 5.75 | 5.80 | 5.80 | -0.85% | 30,155 |
| Dec 24, 2025 | 5.85 | 6.16 | 5.76 | 5.85 | 5.85 | -0.85% | 78,375 |
| Dec 23, 2025 | 5.97 | 5.99 | 5.76 | 5.90 | 5.90 | -1.34% | 58,756 |
| Dec 22, 2025 | 6.15 | 6.21 | 5.85 | 5.98 | 5.98 | -3.24% | 69,046 |
| Dec 19, 2025 | 6.21 | 6.28 | 6.15 | 6.18 | 6.18 | -0.16% | 26,255 |
| Dec 18, 2025 | 6.21 | 6.37 | 6.19 | 6.19 | 6.19 | -0.80% | 37,334 |
| Dec 17, 2025 | 6.22 | 6.42 | 6.17 | 6.24 | 6.24 | -0.16% | 44,429 |
| Dec 16, 2025 | 6.20 | 6.46 | 6.20 | 6.25 | 6.25 | 1.30% | 51,893 |
| Dec 15, 2025 | 6.51 | 6.68 | 6.11 | 6.17 | 6.17 | -5.08% | 80,768 |
| Dec 12, 2025 | 6.36 | 6.55 | 6.36 | 6.50 | 6.50 | 0.46% | 98,212 |
| Dec 11, 2025 | 6.61 | 6.61 | 6.37 | 6.47 | 6.47 | 0.62% | 44,135 |
| Dec 10, 2025 | 6.55 | 6.66 | 6.33 | 6.43 | 6.43 | -2.72% | 35,406 |
| Dec 9, 2025 | 6.55 | 6.88 | 6.41 | 6.61 | 6.61 | 1.07% | 168,287 |
| Dec 8, 2025 | 6.41 | 6.56 | 6.31 | 6.54 | 6.54 | 1.08% | 43,367 |
| Dec 5, 2025 | 6.80 | 6.80 | 6.44 | 6.47 | 6.47 | -4.57% | 47,377 |
| Dec 4, 2025 | 6.70 | 7.07 | 6.59 | 6.78 | 6.78 | 2.26% | 71,806 |
| Dec 3, 2025 | 6.25 | 6.82 | 6.25 | 6.63 | 6.63 | 6.76% | 44,488 |