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

Imara Inc (NQ: IMRA )

6.320 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2023 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 (%)
Jul 30, 2021 5.380 5.520 5.310 5.390 132,765 -0.08(-1.46%)
Jul 29, 2021 5.940 5.999 5.410 5.470 387,263 -0.32(-5.53%)
Jul 28, 2021 5.680 6.230 5.530 5.790 1,056,230 +0.28(+5.08%)
Jul 27, 2021 5.480 5.645 5.310 5.510 94,902 +0.03(+0.55%)
Jul 26, 2021 5.570 5.710 5.380 5.480 220,154 +0.10(+1.86%)
Jul 23, 2021 5.730 5.800 5.200 5.380 188,741 -0.23(-4.10%)
Jul 22, 2021 5.830 5.890 5.570 5.610 258,872 -0.15(-2.60%)
Jul 21, 2021 5.750 5.960 5.500 5.760 414,336 +0.11(+1.95%)
Jul 20, 2021 5.770 5.840 5.610 5.650 281,571 -0.15(-2.59%)
Jul 19, 2021 5.967 6.140 5.600 5.800 615,539 +0.24(+4.32%)
Jul 16, 2021 5.850 5.890 5.420 5.560 864,359 -0.24(-4.14%)
Jul 15, 2021 5.850 5.894 5.800 5.800 431,223 -0.05(-0.85%)
Jul 14, 2021 5.990 6.090 5.850 5.850 1,830,448 -1.24(-17.49%)
Jul 13, 2021 7.100 7.180 6.910 7.090 80,655 +0.00(+0.00%)
Jul 12, 2021 7.200 7.220 6.770 7.090 82,660 -0.11(-1.53%)
Jul 09, 2021 7.480 7.480 7.060 7.200 48,908 -0.25(-3.36%)
Jul 08, 2021 7.260 7.450 7.200 7.450 20,657 +0.09(+1.22%)
Jul 07, 2021 7.600 7.675 7.010 7.360 73,610 -0.23(-3.03%)
Jul 06, 2021 7.800 7.880 7.510 7.590 42,884 -0.24(-3.07%)
Jul 02, 2021 7.690 7.830 7.640 7.830 52,227 +0.16(+2.09%)
Jul 01, 2021 7.880 7.910 7.600 7.670 36,632 -0.23(-2.91%)
Jun 30, 2021 8.110 8.170 7.810 7.900 36,936 -0.22(-2.71%)
Jun 29, 2021 8.180 8.230 7.890 8.120 66,805 -0.06(-0.73%)
Jun 28, 2021 8.120 8.440 8.010 8.180 66,064 +0.18(+2.25%)
Jun 25, 2021 7.850 8.050 7.640 8.000 937,580 +0.15(+1.91%)
Jun 24, 2021 7.750 7.920 7.670 7.850 67,930 +0.07(+0.90%)
Jun 23, 2021 7.640 7.820 7.520 7.780 67,127 +0.14(+1.83%)
Jun 22, 2021 7.630 7.730 7.300 7.640 68,883 -0.02(-0.26%)
Jun 21, 2021 7.510 7.680 7.350 7.660 63,004 +0.15(+2.00%)
Jun 18, 2021 7.520 7.680 7.400 7.510 66,290 -0.13(-1.70%)
Jun 17, 2021 7.750 7.914 7.510 7.640 51,131 -0.14(-1.80%)
Jun 16, 2021 8.450 8.455 7.560 7.780 103,242 -0.47(-5.70%)
Jun 15, 2021 8.770 8.770 8.150 8.250 70,957 -0.43(-4.95%)
Jun 14, 2021 8.600 8.850 8.400 8.680 104,517 +0.13(+1.52%)
Jun 11, 2021 8.850 9.200 8.310 8.550 96,245 -0.30(-3.39%)
Jun 10, 2021 8.840 9.210 8.750 8.850 116,041 +0.02(+0.23%)
Jun 09, 2021 9.140 9.290 8.680 8.830 121,276 -0.21(-2.32%)
Jun 08, 2021 8.440 9.180 8.377 9.040 130,392 +0.69(+8.26%)
Jun 07, 2021 8.210 8.400 8.050 8.350 89,008 +0.19(+2.33%)
Jun 04, 2021 8.190 8.360 8.140 8.160 61,076 -0.03(-0.37%)
Jun 03, 2021 8.020 8.250 7.860 8.190 97,090 +0.16(+1.99%)
Jun 02, 2021 7.670 8.050 7.670 8.030 88,205 +0.32(+4.15%)
Jun 01, 2021 7.380 7.770 7.280 7.710 46,007 +0.44(+6.05%)
May 28, 2021 7.550 7.670 7.120 7.270 78,004 -0.31(-4.09%)
May 27, 2021 7.410 7.670 7.400 7.580 31,050 +0.08(+1.07%)
May 26, 2021 7.180 7.580 7.060 7.500 35,049 +0.31(+4.31%)
May 25, 2021 7.500 7.640 7.170 7.190 68,842 -0.27(-3.62%)
May 24, 2021 7.820 7.820 7.390 7.460 52,551 -0.36(-4.60%)
May 21, 2021 8.000 8.000 7.790 7.820 64,267 -0.16(-2.01%)
May 20, 2021 7.840 8.102 7.780 7.980 27,902 +0.10(+1.27%)
May 19, 2021 8.330 8.350 7.850 7.880 80,768 -0.53(-6.30%)
May 18, 2021 8.060 8.480 8.015 8.410 75,113 +0.36(+4.47%)
May 17, 2021 7.910 8.200 7.849 8.050 212,324 +0.00(+0.00%)
May 14, 2021 7.740 8.200 7.740 8.050 73,104 +0.33(+4.27%)
May 13, 2021 7.840 8.050 7.580 7.720 119,390 -0.12(-1.53%)
May 12, 2021 7.310 8.204 7.247 7.840 92,330 +0.38(+5.09%)
May 11, 2021 6.764 7.650 6.764 7.460 127,653 +0.51(+7.34%)
May 10, 2021 7.250 7.250 6.900 6.950 136,289 -0.30(-4.14%)
May 07, 2021 7.050 7.340 7.040 7.250 59,824 +0.14(+1.97%)
May 06, 2021 7.190 7.320 7.000 7.110 219,100 -0.15(-2.07%)
May 05, 2021 7.260 7.340 7.190 7.260 60,731 -0.02(-0.27%)
May 04, 2021 7.330 7.330 7.070 7.280 81,559 -0.05(-0.68%)
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.