Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ngm Biopharmaceuticals Inc (NQ: NGM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.460 5.550 5.250 5.530 849,420 +0.12(+2.22%)
Nov 29, 2022 5.250 5.520 5.210 5.410 309,187 +0.20(+3.84%)
Nov 28, 2022 5.320 5.340 5.100 5.210 341,900 -0.16(-2.98%)
Nov 25, 2022 5.450 5.540 5.295 5.370 257,604 +0.04(+0.75%)
Nov 23, 2022 5.350 5.430 5.180 5.330 229,909 -0.01(-0.19%)
Nov 22, 2022 4.980 5.390 4.970 5.340 470,632 +0.33(+6.59%)
Nov 21, 2022 5.510 5.510 4.970 5.010 405,799 -0.47(-8.58%)
Nov 18, 2022 5.610 5.740 5.420 5.480 475,808 +0.02(+0.37%)
Nov 17, 2022 5.230 5.585 5.120 5.460 394,836 +0.17(+3.21%)
Nov 16, 2022 5.490 5.490 5.250 5.290 468,440 -0.26(-4.68%)
Nov 15, 2022 5.970 6.140 5.520 5.550 477,486 -0.30(-5.13%)
Nov 14, 2022 5.750 6.130 5.600 5.850 552,574 +0.04(+0.69%)
Nov 11, 2022 5.650 5.885 5.470 5.810 671,931 +0.11(+1.93%)
Nov 10, 2022 5.710 5.880 5.610 5.700 573,131 +0.28(+5.17%)
Nov 09, 2022 5.710 5.795 5.400 5.420 580,677 -0.33(-5.74%)
Nov 08, 2022 5.790 5.878 5.560 5.750 742,235 +0.17(+3.05%)
Nov 07, 2022 5.410 5.640 5.190 5.580 810,264 +0.22(+4.10%)
Nov 04, 2022 4.450 5.480 4.270 5.360 970,795 +0.37(+7.41%)
Nov 03, 2022 4.990 5.100 4.870 4.990 902,841 -0.11(-2.16%)
Nov 02, 2022 5.310 5.080 5.100 662,646 -0.21(-3.95%)
Nov 01, 2022 5.490 5.570 5.280 5.310 746,305 -0.03(-0.56%)
Oct 31, 2022 5.610 5.798 5.160 5.340 1,147,768 -0.27(-4.81%)
Oct 28, 2022 5.040 5.670 4.810 5.610 1,423,799 +0.83(+17.36%)
Oct 27, 2022 5.000 5.070 4.760 4.780 770,207 -0.13(-2.65%)
Oct 26, 2022 4.720 5.080 4.712 4.910 1,021,257 +0.20(+4.25%)
Oct 25, 2022 4.390 4.800 4.360 4.710 1,828,630 +0.26(+5.84%)
Oct 24, 2022 4.650 4.690 4.300 4.450 1,358,923 -0.13(-2.84%)
Oct 21, 2022 4.600 4.650 4.300 4.580 1,718,628 +0.09(+2.00%)
Oct 20, 2022 3.900 4.845 3.752 4.490 6,700,541 +0.80(+21.68%)
Oct 19, 2022 3.710 3.750 3.590 3.690 1,485,495 -0.03(-0.81%)
Oct 18, 2022 3.310 3.930 3.150 3.720 5,940,520 +0.31(+9.09%)
Oct 17, 2022 3.250 3.490 2.920 3.410 11,724,104 -8.14(-70.48%)
Oct 14, 2022 12.49 12.49 11.50 11.55 634,328 -0.73(-5.94%)
Oct 13, 2022 11.49 12.33 11.28 12.28 900,713 +0.43(+3.63%)
Oct 12, 2022 12.24 12.27 11.82 11.85 414,607 -0.41(-3.34%)
Oct 11, 2022 11.83 12.35 11.43 12.26 809,334 +0.41(+3.46%)
Oct 10, 2022 12.28 12.29 11.63 11.85 545,692 -0.31(-2.55%)
Oct 07, 2022 12.36 12.46 11.85 12.16 1,141,814 -0.22(-1.78%)
Oct 06, 2022 12.46 12.62 12.05 12.38 317,507 -0.18(-1.43%)
Oct 05, 2022 12.74 12.92 12.36 12.56 251,384 -0.37(-2.86%)
Oct 04, 2022 12.87 13.13 12.77 12.93 285,704 +0.26(+2.05%)
Oct 03, 2022 13.30 13.34 12.58 12.67 303,393 -0.41(-3.13%)
Sep 30, 2022 12.65 13.29 12.65 13.08 473,692 +0.45(+3.56%)
Sep 29, 2022 12.89 13.01 12.46 12.63 299,419 -0.47(-3.59%)
Sep 28, 2022 13.07 13.30 12.86 13.10 539,303 +0.29(+2.26%)
Sep 27, 2022 12.87 13.13 12.73 12.81 569,465 +0.12(+0.95%)
Sep 26, 2022 12.46 13.04 12.46 12.69 192,181 +0.10(+0.79%)
Sep 23, 2022 12.93 13.07 12.15 12.59 564,281 -0.37(-2.85%)
Sep 22, 2022 13.03 13.16 12.62 12.96 356,258 -0.24(-1.82%)
Sep 21, 2022 14.40 14.40 13.10 13.20 371,973 -1.15(-8.01%)
Sep 20, 2022 14.45 14.61 13.68 14.35 614,633 -0.22(-1.51%)
Sep 19, 2022 14.87 14.93 14.45 14.57 303,871 -0.43(-2.87%)
Sep 16, 2022 15.34 15.37 14.54 15.00 607,631 -0.43(-2.79%)
Sep 15, 2022 14.92 15.62 14.80 15.43 638,793 +0.42(+2.80%)
Sep 14, 2022 15.10 15.17 14.74 15.01 343,419 -0.12(-0.79%)
Sep 13, 2022 15.71 15.80 14.99 15.13 297,947 -1.02(-6.32%)
Sep 12, 2022 16.25 16.40 15.85 16.15 215,828 -0.10(-0.62%)
Sep 09, 2022 16.36 16.49 15.92 16.25 306,108 -0.06(-0.37%)
Sep 08, 2022 15.76 16.38 15.69 16.31 843,526 +0.51(+3.23%)
Sep 07, 2022 14.93 16.35 14.76 15.80 1,616,038 +1.00(+6.76%)
Sep 06, 2022 14.58 15.34 14.46 14.80 524,480 +0.39(+2.71%)
Sep 02, 2022 14.65 14.75 14.29 14.41 202,610 -0.15(-1.03%)
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.