NASDAQ : IMA
ImageneBio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 46.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ImageneBio, Inc. (IMA) closed at 4.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.15 | 4.15 | 4.15 | 4.1 | 5,671 | +1.23% |
| 2026-10-29 | 4.15 | 4.15 | 4.04 | 4.05 | 4,653 | -3.57% |
| 2026-10-28 | 4.02 | 4.45 | 4.02 | 4.2 | 24,393 | +4.48% |
| 2026-10-27 | 4.08 | 4.11 | 4.02 | 4.02 | 4,137 | -0.74% |
| 2026-10-26 | 4.15 | 4.42 | 3.88 | 4.05 | 32,900 | -4.03% |
| 2026-10-23 | 3.98 | 4.3 | 3.98 | 4.22 | 7,868 | +4.33% |
| 2026-10-22 | 4.08 | 4.115 | 4.045 | 4.045 | 6,187 | -0.98% |
| 2026-10-21 | 4.14 | 4.18 | 4.07 | 4.085 | 7,087 | -1.09% |
| 2026-10-20 | 4 | 4.29 | 3.98 | 4.13 | 22,004 | +3.25% |
| 2026-10-19 | 4 | 4.13 | 3.99 | 4 | 6,063 | -0.99% |
| 2026-10-16 | 4.15 | 4.15 | 4 | 4.04 | 9,858 | +0.25% |
| 2026-10-15 | 4.26 | 4.26 | 3.982 | 4.03 | 21,568 | -2.90% |
| 2026-10-14 | 4.2 | 4.2 | 4.14 | 4.151 | 20,750 | -2.11% |
| 2026-10-13 | 4.16 | 4.25 | 4.055 | 4.24 | 10,117 | -0.24% |
| 2026-10-12 | 4.29 | 4.29 | 4 | 4.25 | 28,054 | +0.24% |
| 2026-10-09 | 4.17 | 4.31 | 3.9 | 4.24 | 8,121 | -0.47% |
| 2026-10-08 | 4.48 | 4.48 | 4 | 4.26 | 30,083 | -7.59% |
| 2026-10-07 | 4.6 | 4.61 | 4.6 | 4.61 | 2,243 | +0.22% |
| 2026-10-06 | 4.7 | 4.72 | 4.6 | 4.6 | 13,741 | -2.13% |
| 2026-10-05 | 4.602 | 4.73 | 4.602 | 4.7 | 8,533 | +2.17% |
| 2026-10-02 | 4.685 | 4.685 | 4.557 | 4.6 | 7,830 | +0.43% |
| 2026-10-01 | 4.6 | 4.67 | 4.58 | 4.58 | 11,826 | +0.00% |
| 2026-09-30 | 4.58 | 4.63 | 4.58 | 4.58 | 9,359 | +0.00% |
| 2026-09-29 | 4.61 | 4.615 | 4.57 | 4.58 | 7,256 | -1.29% |
| 2026-09-28 | 4.845 | 4.845 | 4.64 | 4.64 | 2,192 | -1.69% |
| 2026-09-25 | 4.7 | 4.81 | 4.7 | 4.72 | 17,833 | +1.29% |
| 2026-09-24 | 4.82 | 4.82 | 4.65 | 4.66 | 3,689 | -3.72% |
| 2026-09-23 | 4.95 | 4.975 | 4.81 | 4.84 | 1,479 | -0.21% |
| 2026-09-22 | 4.765 | 5.02 | 4.765 | 4.85 | 8,464 | +0.83% |
| 2026-09-21 | 4.8 | 5.1 | 4.8 | 4.81 | 23,922 | -1.64% |
| 2026-09-18 | 5.18 | 5.24 | 4.64 | 4.89 | 77,052 | -2.59% |
| 2026-09-17 | 5.21 | 5.28 | 4.99 | 5.02 | 22,817 | +1.83% |
| 2026-09-16 | 5.175 | 5.18 | 4.88 | 4.93 | 20,352 | +0.20% |
| 2026-09-15 | 4.99 | 5.19 | 4.762 | 4.92 | 14,249 | -1.60% |
| 2026-09-14 | 5.22 | 5.39 | 4.995 | 5 | 14,980 | -1.57% |
| 2026-09-11 | 5.08 | 5.14 | 4.925 | 5.08 | 8,047 | +1.50% |
| 2026-09-10 | 5.02 | 5.3 | 4.93 | 5.005 | 22,439 | -0.10% |
| 2026-09-09 | 4.92 | 5.2 | 4.865 | 5.01 | 20,938 | -0.79% |
| 2026-09-08 | 4.98 | 5.285 | 4.89 | 5.05 | 27,535 | +4.12% |
| 2026-09-04 | 4.865 | 4.97 | 4.73 | 4.85 | 15,462 | -0.72% |
| 2026-09-03 | 4.89 | 4.94 | 4.81 | 4.885 | 11,966 | -1.51% |
| 2026-09-02 | 5.16 | 5.16 | 4.93 | 4.96 | 6,243 | -1.20% |
| 2026-09-01 | 5.16 | 5.16 | 4.965 | 5.02 | 12,455 | -1.57% |
| 2026-08-31 | 5.48 | 5.54 | 4.93 | 5.1 | 24,601 | -4.49% |
| 2026-08-28 | 5.35 | 5.35 | 5.32 | 5.34 | 4,583 | +0.19% |
| 2026-08-27 | 5.43 | 5.5 | 5.33 | 5.33 | 17,436 | -1.84% |
| 2026-08-26 | 5.659 | 5.659 | 5.365 | 5.43 | 9,865 | -2.16% |
| 2026-08-25 | 5.62 | 5.62 | 5.44 | 5.55 | 16,825 | -1.25% |
| 2026-08-24 | 5.68 | 5.7 | 5.55 | 5.62 | 13,588 | +2.00% |
| 2026-08-21 | 6.09 | 6.205 | 5.51 | 5.51 | 19,935 | -1.78% |
| 2026-08-20 | 5.75 | 5.75 | 5.61 | 5.61 | 3,526 | -1.41% |
| 2026-08-19 | 6 | 6 | 5.515 | 5.69 | 1,674 | +0.18% |
| 2026-08-18 | 5.46 | 5.74 | 5.46 | 5.68 | 7,345 | +1.79% |
| 2026-08-17 | 5.89 | 6.015 | 5.58 | 5.58 | 11,653 | -4.45% |
| 2026-08-14 | 5.8 | 5.85 | 5.8 | 5.84 | 3,286 | -0.51% |
| 2026-08-13 | 6.04 | 6.04 | 5.67 | 5.87 | 4,876 | -2.00% |
| 2026-08-12 | 5.53 | 5.99 | 5.53 | 5.99 | 9,290 | +6.77% |
| 2026-08-11 | 5.9 | 5.9 | 5.53 | 5.61 | 3,112 | -1.92% |
| 2026-08-10 | 5.47 | 5.72 | 5.47 | 5.72 | 7,272 | +0.53% |
| 2026-08-07 | 5.6 | 5.79 | 5.32 | 5.69 | 32,305 | +1.07% |
| 2026-08-06 | 5.72 | 5.72 | 5.32 | 5.63 | 21,629 | -2.09% |
| 2026-08-05 | 5.75 | 5.79 | 5.529 | 5.75 | 7,948 | +0.70% |
| 2026-08-04 | 5.69 | 5.81 | 5.69 | 5.71 | 7,233 | +1.24% |
| 2026-08-03 | 5.54 | 5.73 | 5.53 | 5.64 | 3,816 | +1.81% |
| 2026-07-31 | 5.59 | 5.61 | 5.525 | 5.54 | 8,040 | -6.26% |
| 2026-07-30 | 5.6 | 5.92 | 5.574 | 5.91 | 4,700 | +6.10% |
| 2026-07-29 | 5.64 | 5.93 | 5.5 | 5.57 | 25,346 | -3.30% |
| 2026-07-28 | 5.63 | 5.76 | 5.6 | 5.76 | 3,636 | +2.86% |
| 2026-07-27 | 5.67 | 5.749 | 5.58 | 5.6 | 11,871 | +0.18% |
| 2026-07-24 | 5.43 | 5.59 | 5.32 | 5.59 | 9,244 | +0.36% |
| 2026-07-23 | 5.53 | 5.785 | 5.53 | 5.57 | 6,875 | -6.70% |
| 2026-07-22 | 5.78 | 5.99 | 5.69 | 5.97 | 8,777 | -0.50% |
| 2026-07-21 | 5.915 | 6.005 | 5.84 | 6 | 9,517 | +4.71% |
| 2026-07-20 | 5.35 | 5.85 | 5.35 | 5.73 | 9,277 | +6.51% |
| 2026-07-17 | 5.42 | 5.53 | 5.32 | 5.38 | 30,140 | -1.28% |
| 2026-07-16 | 6.01 | 6.01 | 5.42 | 5.45 | 31,181 | -9.32% |
| 2026-07-15 | 6.01 | 6.01 | 6.01 | 6.01 | 1,513 | -0.17% |
| 2026-07-14 | 6.23 | 6.23 | 5.9 | 6.02 | 3,836 | -1.47% |
| 2026-07-13 | 5.83 | 6.3 | 5.83 | 6.11 | 12,591 | +3.38% |
| 2026-07-10 | 6.01 | 6.08 | 5.7 | 5.91 | 3,567 | +0.17% |
| 2026-07-09 | 5.94 | 6.06 | 5.61 | 5.9 | 15,848 | -0.42% |
| 2026-07-08 | 5.716 | 5.925 | 5.716 | 5.925 | 1,069 | -2.39% |
| 2026-07-07 | 5.956 | 6.07 | 5.87 | 6.07 | 6,019 | +1.17% |
| 2026-07-06 | 5.765 | 6 | 5.765 | 6 | 4,868 | +2.92% |
| 2026-07-02 | 5.922 | 5.922 | 5.56 | 5.83 | 8,135 | +1.04% |
| 2026-07-01 | 5.83 | 5.97 | 5.71 | 5.77 | 9,983 | -2.20% |
| 2026-06-30 | 6.09 | 6.09 | 5.9 | 5.9 | 8,232 | -2.80% |
| 2026-06-29 | 6.15 | 6.15 | 5.9 | 6.07 | 8,243 | +0.83% |
| 2026-06-26 | 5.935 | 6.065 | 5.8 | 6.02 | 17,247 | +1.35% |
| 2026-06-25 | 5.83 | 6.09 | 5.75 | 5.94 | 13,746 | -1.00% |
| 2026-06-24 | 5.79 | 6 | 5.75 | 6 | 8,234 | -0.17% |
| 2026-06-23 | 5.9 | 6.13 | 5.86 | 6.01 | 9,188 | +0.33% |
| 2026-06-22 | 5.85 | 5.99 | 5.725 | 5.99 | 8,235 | -0.17% |
| 2026-06-18 | 5.64 | 6.12 | 5.64 | 6 | 34,301 | +5.45% |
| 2026-06-17 | 5.45 | 5.7 | 5.45 | 5.69 | 7,384 | +4.40% |
| 2026-06-16 | 5.43 | 5.72 | 5.42 | 5.45 | 15,147 | -1.62% |
| 2026-06-15 | 5.8 | 5.92 | 5.54 | 5.54 | 22,009 | -1.42% |
| 2026-06-12 | 5.69 | 5.86 | 5.429 | 5.62 | 13,306 | -1.58% |
| 2026-06-11 | 5.82 | 5.84 | 5.52 | 5.71 | 11,202 | +3.63% |
| 2026-06-10 | 5.55 | 5.775 | 5.5 | 5.51 | 10,398 | -0.72% |
| 2026-06-09 | 5.61 | 5.62 | 5.55 | 5.55 | 7,227 | -1.42% |
| 2026-06-08 | 5.94 | 5.94 | 5.42 | 5.63 | 7,498 | -0.35% |
| 2026-06-05 | 5.69 | 5.69 | 5.5 | 5.65 | 7,384 | -0.70% |
| 2026-06-04 | 5.69 | 5.77 | 5.55 | 5.69 | 5,547 | +4.40% |
| 2026-06-03 | 5.38 | 5.575 | 5.38 | 5.45 | 6,382 | +0.00% |
| 2026-06-02 | 5.805 | 5.92 | 5.36 | 5.45 | 45,993 | -0.37% |
| 2026-06-01 | 5.785 | 5.785 | 5.44 | 5.47 | 46,857 | -6.97% |
| 2026-05-29 | 5.845 | 6 | 5.83 | 5.88 | 10,724 | -0.76% |
| 2026-05-28 | 6 | 6.01 | 5.815 | 5.925 | 15,323 | -0.08% |
| 2026-05-27 | 5.28 | 6.03 | 5.28 | 5.93 | 21,583 | +1.89% |
| 2026-05-26 | 5.49 | 5.82 | 5.49 | 5.82 | 22,059 | +4.68% |
| 2026-05-22 | 5.52 | 5.7 | 5.5 | 5.56 | 11,293 | +0.72% |
| 2026-05-21 | 5.44 | 5.66 | 5.33 | 5.52 | 21,259 | +2.03% |
| 2026-05-20 | 5.75 | 5.75 | 5.32 | 5.41 | 10,107 | +3.05% |
| 2026-05-19 | 5.62 | 5.625 | 5.25 | 5.25 | 14,755 | -7.08% |
| 2026-05-18 | 5.5 | 5.895 | 5.39 | 5.65 | 14,860 | -0.53% |
| 2026-05-15 | 5.86 | 5.86 | 5.58 | 5.68 | 16,259 | -3.89% |
| 2026-05-14 | 5.825 | 5.975 | 5.75 | 5.91 | 11,753 | +2.43% |
| 2026-05-13 | 5.61 | 5.845 | 5.2 | 5.77 | 276,801 | +0.87% |
| 2026-05-12 | 5.53 | 5.76 | 5.53 | 5.72 | 11,327 | +1.96% |