Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	29.20	29.44	28.76	29.35	68,469,456	+13.29(+82.75%)
Nov 29, 2023	16.07	16.69	15.88	16.06	4,622,992	+0.08(+0.50%)
Nov 28, 2023	16.12	16.21	15.66	15.98	4,500,606	-0.18(-1.11%)
Nov 27, 2023	16.16	16.34	15.84	16.16	3,286,697	+0.10(+0.62%)
Nov 24, 2023	16.15	16.48	15.92	16.06	2,136,821	-0.08(-0.50%)
Nov 22, 2023	15.28	16.26	15.14	16.14	4,625,939	+0.93(+6.11%)
Nov 21, 2023	14.82	15.45	14.73	15.21	3,300,652	+0.27(+1.81%)
Nov 20, 2023	15.66	15.99	14.77	14.94	5,263,216	-1.17(-7.26%)
Nov 17, 2023	15.71	16.42	15.61	16.11	7,420,725	+0.52(+3.34%)
Nov 16, 2023	15.48	16.02	15.35	15.59	3,764,829	-0.05(-0.32%)
Nov 15, 2023	15.61	16.03	15.56	15.64	6,665,842	-0.12(-0.76%)
Nov 14, 2023	15.46	15.94	15.18	15.76	4,972,771	+1.02(+6.92%)
Nov 13, 2023	14.53	14.80	14.26	14.74	2,750,134	-0.02(-0.14%)
Nov 10, 2023	14.76	14.94	14.26	14.76	4,844,838	+0.02(+0.14%)
Nov 09, 2023	15.95	15.96	14.62	14.74	6,557,092	-1.00(-6.35%)
Nov 08, 2023	15.92	16.14	15.56	15.74	2,773,985	-0.24(-1.50%)
Nov 07, 2023	16.22	16.73	15.79	15.98	6,973,425	-0.04(-0.25%)
Nov 06, 2023	15.96	16.20	14.88	16.02	9,552,345	-0.27(-1.66%)
Nov 03, 2023	15.86	16.38	15.25	16.29	9,195,964	+0.79(+5.10%)
Nov 02, 2023	15.70	16.56	15.22	15.50	14,404,810	+0.56(+3.75%)
Nov 01, 2023	14.58	15.01	14.46	14.94	6,731,534	+0.08(+0.54%)
Oct 31, 2023	13.90	15.02	13.83	14.86	6,585,062	+0.82(+5.84%)
Oct 30, 2023	15.10	15.20	14.01	14.04	5,503,334	-0.96(-6.40%)
Oct 27, 2023	14.92	15.43	14.66	15.00	8,118,799	+0.21(+1.42%)
Oct 26, 2023	13.93	14.98	13.71	14.79	6,433,538	+1.10(+8.04%)
Oct 25, 2023	13.81	13.93	13.50	13.69	5,771,231	-0.23(-1.65%)
Oct 24, 2023	12.60	14.15	12.46	13.92	15,178,647	+1.46(+11.72%)
Oct 23, 2023	14.08	14.08	12.43	12.46	12,362,704	-1.69(-11.94%)
Oct 20, 2023	14.73	14.97	14.10	14.15	5,031,113	-0.45(-3.08%)
Oct 19, 2023	14.72	14.75	14.16	14.60	4,340,462	-0.14(-0.95%)
Oct 18, 2023	14.95	15.04	14.58	14.74	4,369,539	-0.08(-0.54%)
Oct 17, 2023	14.74	15.36	14.74	14.82	3,615,085	+0.18(+1.23%)
Oct 16, 2023	14.29	14.70	14.10	14.64	3,057,115	+0.21(+1.46%)
Oct 13, 2023	14.11	14.49	13.97	14.43	3,082,111	+0.31(+2.20%)
Oct 12, 2023	14.05	14.43	14.04	14.12	4,298,156	-0.03(-0.21%)
Oct 11, 2023	14.58	14.74	13.70	14.15	8,423,331	-0.44(-3.02%)
Oct 10, 2023	14.85	14.95	14.59	14.59	6,556,331	-0.31(-2.08%)
Oct 09, 2023	15.12	15.30	14.76	14.90	4,163,312	-0.47(-3.06%)
Oct 06, 2023	15.24	15.58	15.02	15.37	4,025,378	-0.29(-1.85%)
Oct 05, 2023	15.13	15.76	15.13	15.66	3,958,431	+0.50(+3.30%)
Oct 04, 2023	15.65	15.75	15.04	15.16	2,688,005	-0.64(-4.05%)
Oct 03, 2023	15.78	16.06	15.53	15.80	3,095,230	+0.03(+0.19%)
Oct 02, 2023	16.00	16.10	15.62	15.77	3,020,594	-0.10(-0.63%)
Sep 29, 2023	16.03	16.11	15.76	15.87	3,639,961	-0.13(-0.81%)
Sep 28, 2023	15.31	16.03	15.21	16.00	3,079,278	+0.60(+3.90%)
Sep 27, 2023	15.05	15.53	14.97	15.40	3,446,767	+0.43(+2.87%)
Sep 26, 2023	14.83	15.06	14.74	14.97	2,719,883	+0.34(+2.32%)
Sep 25, 2023	14.79	14.70	14.55	14.63	2,646,286	-0.14(-0.95%)
Sep 22, 2023	14.97	14.97	14.47	14.77	2,598,929	-0.16(-1.07%)
Sep 21, 2023	14.50	15.10	14.41	14.93	3,834,763	+0.29(+2.02%)
Sep 20, 2023	15.73	15.73	14.60	14.63	3,916,441	-1.04(-6.60%)
Sep 19, 2023	15.68	16.01	15.62	15.67	3,113,624	-0.04(-0.25%)
Sep 18, 2023	15.55	15.86	15.22	15.71	4,049,842	-0.01(-0.06%)
Sep 15, 2023	15.34	15.88	15.29	15.72	8,075,268	-0.04(-0.25%)
Sep 14, 2023	15.83	15.98	15.57	15.76	4,034,848	-0.12(-0.76%)
Sep 13, 2023	16.05	16.43	15.86	15.88	5,421,929	+0.43(+2.78%)
Sep 12, 2023	15.66	15.89	15.38	15.45	2,507,159	-0.22(-1.40%)
Sep 11, 2023	15.71	15.94	15.63	15.67	2,477,476	-0.03(-0.19%)
Sep 08, 2023	15.46	15.97	15.46	15.70	2,069,497	+0.21(+1.36%)
Sep 07, 2023	15.49	15.63	15.17	15.49	1,936,756	-0.10(-0.64%)
Sep 06, 2023	15.55	16.66	15.47	15.59	2,733,111	+0.13(+0.84%)
Sep 05, 2023	15.80	15.90	15.27	15.46	2,915,796	-0.46(-2.89%)
Sep 01, 2023	16.04	16.23	15.87	15.92	2,538,902	+0.08(+0.51%)
Aug 31, 2023	15.98	16.00	15.62	15.84	2,271,374	-0.09(-0.56%)
Aug 30, 2023	16.10	16.20	15.72	15.93	2,186,989	-0.06(-0.38%)
Aug 29, 2023	15.99	16.28	15.66	15.99	3,596,321	+0.45(+2.90%)
Aug 28, 2023	15.00	15.73	14.81	15.54	4,553,523	-0.59(-3.66%)
Aug 25, 2023	15.90	16.25	15.68	16.13	2,451,055	+0.23(+1.45%)
Aug 24, 2023	16.48	16.48	15.82	15.90	2,408,129	-0.35(-2.15%)
Aug 23, 2023	16.69	16.79	16.22	16.25	3,174,139	-0.25(-1.52%)
Aug 22, 2023	16.09	16.57	16.09	16.50	2,249,980	+0.39(+2.42%)
Aug 21, 2023	15.65	16.27	15.53	16.11	2,000,492	+0.47(+3.01%)
Aug 18, 2023	15.58	16.03	15.58	15.64	2,950,872	-0.06(-0.38%)
Aug 17, 2023	16.06	16.10	15.67	15.70	2,930,336	-0.39(-2.42%)
Aug 16, 2023	15.47	16.18	15.42	16.09	4,558,711	+0.53(+3.41%)
Aug 15, 2023	15.12	15.81	15.04	15.56	4,175,174	+0.44(+2.91%)
Aug 14, 2023	14.22	15.24	14.19	15.12	5,077,014	+0.75(+5.22%)
Aug 11, 2023	14.06	14.65	13.95	14.37	3,794,887	+0.28(+1.99%)
Aug 10, 2023	14.25	14.51	13.83	14.09	5,427,898	-0.29(-2.02%)
Aug 09, 2023	14.11	14.46	13.96	14.38	4,530,935	+0.24(+1.70%)
Aug 08, 2023	14.48	14.71	14.07	14.14	7,343,109	-0.19(-1.33%)
Aug 07, 2023	16.80	16.80	14.20	14.33	16,769,256	-2.73(-16.00%)
Aug 04, 2023	16.65	17.21	16.65	17.06	6,671,827	+0.48(+2.90%)
Aug 03, 2023	17.00	17.02	16.49	16.58	7,645,682	-0.59(-3.44%)
Aug 02, 2023	18.15	18.15	17.13	17.17	6,495,045	-1.07(-5.89%)
Aug 01, 2023	17.82	18.42	17.46	18.25	5,556,338	+0.43(+2.38%)
Jul 31, 2023	19.19	19.19	16.78	17.82	13,779,784	-1.70(-8.71%)
Jul 28, 2023	18.49	19.78	18.41	19.52	6,072,003	+1.06(+5.74%)
Jul 27, 2023	18.37	18.49	17.90	18.46	5,927,963	+0.52(+2.90%)
Jul 26, 2023	17.89	18.04	17.63	17.94	2,712,737	-0.14(-0.77%)
Jul 25, 2023	18.18	18.48	18.03	18.08	2,646,611	-0.12(-0.66%)
Jul 24, 2023	19.01	19.01	16.94	18.20	4,939,042	-0.79(-4.16%)
Jul 21, 2023	19.17	19.50	18.97	18.99	2,336,959	-0.10(-0.52%)
Jul 20, 2023	19.66	19.73	18.95	19.09	2,856,030	-0.78(-3.93%)
Jul 19, 2023	19.55	20.69	19.55	19.87	6,745,409	+0.43(+2.21%)
Jul 18, 2023	19.49	19.68	19.14	19.44	2,396,575	-0.03(-0.15%)
Jul 17, 2023	19.53	19.99	19.27	19.47	4,535,760	-0.03(-0.15%)
Jul 14, 2023	18.92	19.59	18.76	19.50	4,828,605	+0.68(+3.61%)
Jul 13, 2023	18.73	19.00	18.50	18.82	1,721,827	+0.10(+0.53%)
Jul 12, 2023	18.89	19.25	18.62	18.72	2,242,723	+0.03(+0.16%)
Jul 11, 2023	18.59	18.79	18.27	18.69	2,121,793	-0.10(-0.53%)
Jul 10, 2023	18.41	18.81	18.36	18.79	2,425,196	+0.43(+2.34%)
Jul 07, 2023	18.64	18.98	17.91	18.36	3,453,070	-0.18(-0.97%)
Jul 06, 2023	18.55	18.66	18.27	18.54	1,935,039	-0.12(-0.64%)
Jul 05, 2023	18.73	19.17	18.55	18.66	2,275,520	-0.17(-0.90%)
Jul 03, 2023	18.81	19.01	18.50	18.83	1,334,224	-0.04(-0.21%)
Jun 30, 2023	18.85	19.25	18.79	18.87	3,524,029	+0.08(+0.43%)
Jun 29, 2023	18.86	18.96	18.47	18.79	4,142,822	-0.10(-0.53%)
Jun 28, 2023	19.08	19.77	18.84	18.89	4,586,277	-0.19(-1.00%)
Jun 27, 2023	19.03	19.52	18.73	19.08	3,680,310	+0.16(+0.85%)
Jun 26, 2023	20.00	20.10	18.89	18.92	4,915,868	-1.13(-5.64%)
Jun 23, 2023	19.55	20.29	19.48	20.05	7,078,691	+0.30(+1.52%)
Jun 22, 2023	18.98	19.98	18.83	19.75	5,501,544	+0.54(+2.81%)
Jun 21, 2023	18.90	19.46	18.50	19.21	6,059,638	+0.12(+0.63%)
Jun 20, 2023	18.51	19.71	18.47	19.09	8,479,439	+0.65(+3.52%)
Jun 16, 2023	18.98	19.24	18.32	18.44	32,053,120	-0.26(-1.39%)
Jun 15, 2023	18.55	18.93	18.03	18.70	8,895,283	+5.36(+40.18%)
May 08, 2023	13.09	13.79	12.70	13.34	10,896,689	+0.17(+1.29%)
May 05, 2023	13.34	14.00	12.84	13.17	22,250,224	-0.08(-0.60%)
May 04, 2023	12.49	13.74	11.84	13.25	27,929,354	+0.99(+8.08%)
May 03, 2023	10.59	13.31	10.31	12.26	105,734,656	+7.06(+135.77%)
May 02, 2023	5.590	5.945	5.135	5.200	9,263,832	-0.31(-5.63%)
May 01, 2023	5.450	5.770	5.420	5.510	9,394,271	+0.12(+2.23%)
Apr 28, 2023	5.210	5.555	4.890	5.390	18,556,014	+1.07(+24.77%)
Apr 27, 2023	4.290	4.430	4.215	4.320	4,369,722	+0.08(+1.89%)
Apr 26, 2023	4.090	4.250	4.040	4.240	2,555,318	+0.12(+3.04%)
Apr 25, 2023	4.010	4.150	3.990	4.115	3,004,212	+0.08(+1.86%)
Apr 24, 2023	4.320	4.320	4.020	4.040	2,497,465	-0.22(-5.16%)
Apr 21, 2023	4.160	4.330	4.135	4.260	3,435,859	+0.11(+2.65%)
Apr 20, 2023	4.280	4.338	4.120	4.150	3,424,705	-0.18(-4.16%)
Apr 19, 2023	4.140	4.405	4.115	4.330	3,110,138	+0.16(+3.84%)
Apr 18, 2023	4.400	4.405	4.050	4.170	3,223,030	-0.16(-3.70%)
Apr 17, 2023	4.090	4.385	4.020	4.330	3,207,195	+0.29(+7.18%)
Apr 14, 2023	4.090	4.180	4.040	4.040	1,705,720	-0.06(-1.46%)
Apr 13, 2023	3.950	4.165	3.910	4.100	2,214,981	+0.21(+5.40%)
Apr 12, 2023	3.900	3.990	3.880	3.890	1,895,412	-0.02(-0.51%)
Apr 11, 2023	3.840	3.930	3.820	3.910	1,874,105	+0.05(+1.30%)
Apr 10, 2023	4.060	4.100	3.855	3.860	2,098,043	-0.20(-4.93%)
Apr 06, 2023	3.970	4.100	3.905	4.060	3,507,283	+0.17(+4.37%)
Apr 05, 2023	3.760	3.920	3.750	3.890	1,906,698	+0.14(+3.73%)
Apr 04, 2023	3.890	3.935	3.690	3.750	2,631,484	-0.09(-2.34%)
Apr 03, 2023	3.830	3.945	3.740	3.840	2,393,202	+0.00(+0.00%)
Mar 31, 2023	3.750	3.900	3.745	3.840	3,006,025	+0.13(+3.50%)
Mar 30, 2023	3.840	3.840	3.660	3.710	2,912,916	-0.12(-3.13%)
Mar 29, 2023	3.710	3.840	3.660	3.830	2,094,675	+0.14(+3.79%)
Mar 28, 2023	3.820	3.845	3.665	3.690	2,035,834	-0.12(-3.15%)
Mar 27, 2023	3.820	3.870	3.745	3.810	1,952,690	+0.02(+0.53%)
Mar 24, 2023	3.700	3.830	3.660	3.790	2,218,491	+0.06(+1.61%)
Mar 23, 2023	3.700	3.830	3.605	3.730	2,963,444	+0.06(+1.63%)
Mar 22, 2023	3.950	3.960	3.665	3.670	2,928,752	-0.27(-6.85%)
Mar 21, 2023	3.950	4.020	3.940	3.940	2,280,627	+0.01(+0.25%)
Mar 20, 2023	3.940	3.950	3.845	3.930	2,680,860	-0.03(-0.76%)
Mar 17, 2023	4.080	4.100	3.855	3.960	5,076,431	-0.12(-2.94%)
Mar 16, 2023	4.040	4.140	3.990	4.080	2,953,495	-0.02(-0.49%)
Mar 15, 2023	4.110	4.220	4.030	4.100	2,094,513	-0.05(-1.20%)
Mar 14, 2023	4.080	4.220	4.030	4.150	3,042,795	+0.11(+2.72%)
Mar 13, 2023	3.800	4.148	3.780	4.040	4,511,591	+0.26(+6.88%)
Mar 10, 2023	4.050	4.090	3.660	3.780	4,124,323	-0.27(-6.67%)
Mar 09, 2023	4.030	4.100	4.000	4.050	4,012,446	+0.05(+1.25%)
Mar 08, 2023	4.190	4.220	3.920	4.000	2,744,989	-0.20(-4.76%)
Mar 07, 2023	4.170	4.290	4.140	4.200	2,942,607	+0.03(+0.72%)
Mar 06, 2023	4.340	4.380	4.110	4.170	2,224,819	-0.20(-4.58%)
Mar 03, 2023	4.510	4.538	4.305	4.370	3,489,943	-0.08(-1.80%)
Mar 02, 2023	4.010	4.470	3.940	4.450	3,660,578	+0.43(+10.70%)
Mar 01, 2023	4.120	4.140	3.680	4.020	8,536,448	+0.14(+3.61%)
Feb 28, 2023	3.890	3.960	3.810	3.880	4,547,462	+0.02(+0.52%)
Feb 27, 2023	3.790	3.900	3.770	3.860	4,896,327	+0.13(+3.49%)
Feb 24, 2023	3.930	3.930	3.655	3.730	5,147,593	-0.24(-6.05%)
Feb 23, 2023	3.950	4.005	3.850	3.970	3,795,806	+0.02(+0.51%)
Feb 22, 2023	3.950	4.030	3.860	3.950	3,110,305	+0.01(+0.25%)
Feb 21, 2023	4.110	4.250	3.800	3.940	6,415,478	-0.24(-5.74%)
Feb 17, 2023	4.090	4.210	4.040	4.180	4,341,157	+0.12(+2.96%)
Feb 16, 2023	4.140	4.200	4.060	4.060	3,720,921	-0.14(-3.33%)
Feb 15, 2023	4.340	4.390	4.160	4.200	5,022,753	-0.16(-3.67%)
Feb 14, 2023	4.210	4.375	4.190	4.360	3,500,554	+0.01(+0.23%)
Feb 13, 2023	4.350	4.420	4.250	4.350	2,209,439	+0.00(+0.00%)
Feb 10, 2023	4.210	4.370	4.120	4.350	6,806,111	+0.14(+3.33%)
Feb 09, 2023	4.580	4.600	4.210	4.210	3,763,656	-0.34(-7.47%)
Feb 08, 2023	4.800	4.800	4.545	4.550	1,992,290	-0.22(-4.61%)
Feb 07, 2023	4.710	4.810	4.640	4.770	2,045,233	+0.06(+1.27%)
Feb 06, 2023	4.650	4.750	4.550	4.710	1,369,206	+0.05(+1.07%)
Feb 03, 2023	4.800	4.900	4.630	4.660	1,973,722	-0.26(-5.28%)
Feb 02, 2023	4.690	4.930	4.605	4.920	3,175,473	+0.29(+6.26%)
Feb 01, 2023	4.580	4.760	4.505	4.630	4,814,386	+0.03(+0.65%)
Jan 31, 2023	4.520	4.690	4.495	4.600	4,225,439	+0.09(+2.00%)
Jan 30, 2023	4.700	4.780	4.480	4.510	3,470,356	-0.24(-5.05%)
Jan 27, 2023	4.720	4.870	4.700	4.750	1,684,883	+0.04(+0.85%)
Jan 26, 2023	4.800	4.830	4.670	4.710	1,247,283	-0.08(-1.67%)
Jan 25, 2023	4.610	4.800	4.550	4.790	2,069,085	+0.12(+2.57%)
Jan 24, 2023	4.610	4.735	4.500	4.670	1,825,568	+0.01(+0.21%)
Jan 23, 2023	4.760	4.820	4.610	4.660	3,055,785	-0.01(-0.21%)
Jan 20, 2023	4.530	4.680	4.350	4.670	3,073,095	+0.21(+4.71%)
Jan 19, 2023	4.480	4.610	4.385	4.460	2,814,356	-0.01(-0.22%)
Jan 18, 2023	4.550	4.635	4.431	4.470	1,774,155	-0.03(-0.67%)
Jan 17, 2023	4.580	4.650	4.300	4.500	3,328,228	-0.03(-0.66%)
Jan 13, 2023	4.700	4.817	4.360	4.530	3,575,663	-0.19(-4.03%)
Jan 12, 2023	4.540	4.750	4.490	4.720	3,501,535	+0.16(+3.51%)
Jan 11, 2023	4.530	4.590	4.440	4.560	2,083,215	-0.01(-0.22%)
Jan 10, 2023	4.140	4.590	4.130	4.570	4,668,734	+0.43(+10.39%)
Jan 09, 2023	4.410	4.450	4.110	4.140	3,501,978	-0.26(-5.91%)
Jan 06, 2023	4.410	4.560	4.280	4.400	3,280,725	+0.00(+0.00%)
Jan 05, 2023	4.770	4.860	4.370	4.400	5,147,730	-0.39(-8.14%)
Jan 04, 2023	4.750	4.930	4.590	4.790	5,276,910	+0.02(+0.42%)
Jan 03, 2023	4.970	5.040	4.610	4.770	5,147,585	-0.19(-3.83%)
Dec 30, 2022	5.100	5.160	4.630	4.960	5,345,159	-0.20(-3.88%)
Dec 29, 2022	4.910	5.240	4.800	5.160	5,861,786	+0.27(+5.52%)
Dec 28, 2022	4.550	4.970	4.550	4.890	3,459,179	+0.34(+7.47%)
Dec 27, 2022	4.670	4.730	4.520	4.550	2,249,052	-0.11(-2.36%)
Dec 23, 2022	4.640	4.680	4.525	4.660	2,191,178	-0.02(-0.43%)
Dec 22, 2022	4.660	4.700	4.550	4.680	1,837,361	-0.03(-0.64%)
Dec 21, 2022	4.800	4.805	4.605	4.710	2,299,185	-0.06(-1.26%)
Dec 20, 2022	4.640	4.820	4.620	4.770	2,270,049	+0.14(+3.02%)
Dec 19, 2022	4.960	4.960	4.415	4.630	3,959,066	-0.37(-7.40%)
Dec 16, 2022	4.930	5.010	4.850	5.000	4,731,361	+0.03(+0.60%)
Dec 15, 2022	5.140	5.210	4.920	4.970	4,121,000	-0.20(-3.87%)
Dec 14, 2022	5.090	5.210	5.010	5.170	5,223,381	+0.05(+0.98%)
Dec 13, 2022	5.170	5.210	4.960	5.120	3,187,727	+0.05(+0.99%)
Dec 12, 2022	5.130	5.160	4.920	5.070	3,123,825	-0.07(-1.36%)
Dec 09, 2022	5.180	5.220	5.095	5.140	2,132,430	-0.05(-0.96%)
Dec 08, 2022	5.240	5.280	5.065	5.190	2,695,159	-0.02(-0.38%)
Dec 07, 2022	5.300	5.360	5.180	5.210	1,953,226	-0.09(-1.70%)
Dec 06, 2022	5.420	5.420	5.270	5.300	1,741,919	-0.13(-2.39%)
Dec 05, 2022	5.450	5.490	5.335	5.430	2,062,720	-0.04(-0.73%)
Dec 02, 2022	5.200	5.490	5.160	5.470	1,948,082	+0.20(+3.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Immunogen Inc (NQ: IMGN )

Historical Prices

Sections

Services

Log In Using Your Account

Immunogen Inc (NQ: IMGN )

Historical Prices

Sections

Services