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 (%)
Feb 23, 2023 6.320 0 +0.87(+15.96%)
Feb 22, 2023 4.610 5.640 4.450 5.450 229,074 +0.12(+2.25%)
Feb 21, 2023 5.250 5.370 5.180 5.330 44,274 +0.07(+1.33%)
Feb 17, 2023 5.070 5.320 4.900 5.260 42,198 +0.16(+3.14%)
Feb 16, 2023 5.180 5.400 4.900 5.100 47,288 -0.27(-5.03%)
Feb 15, 2023 5.580 5.580 5.240 5.370 308,331 -0.18(-3.24%)
Feb 14, 2023 5.260 5.590 5.167 5.550 92,551 +0.30(+5.71%)
Feb 13, 2023 5.180 5.296 5.090 5.250 52,807 -0.02(-0.38%)
Feb 10, 2023 5.060 5.300 4.610 5.270 61,957 +0.13(+2.53%)
Feb 09, 2023 5.280 5.280 5.060 5.140 35,316 -0.14(-2.65%)
Feb 08, 2023 5.200 5.395 5.190 5.280 35,090 -0.01(-0.19%)
Feb 07, 2023 5.310 5.350 5.080 5.290 50,901 -0.01(-0.19%)
Feb 06, 2023 5.040 5.350 4.870 5.300 82,395 +0.33(+6.64%)
Feb 03, 2023 4.570 5.145 4.570 4.970 161,258 +0.27(+5.74%)
Feb 02, 2023 4.560 4.700 4.430 4.700 32,299 +0.16(+3.52%)
Feb 01, 2023 4.600 4.670 4.530 4.540 21,532 -0.08(-1.73%)
Jan 31, 2023 4.550 4.690 4.463 4.620 42,314 +0.12(+2.67%)
Jan 30, 2023 3.910 4.630 3.900 4.500 241,966 +0.41(+10.02%)
Jan 27, 2023 4.240 4.400 3.950 4.090 71,601 -0.16(-3.76%)
Jan 26, 2023 4.184 4.320 4.180 4.250 29,558 +0.05(+1.19%)
Jan 25, 2023 4.410 4.410 4.170 4.200 37,655 -0.13(-3.00%)
Jan 24, 2023 4.190 4.490 4.169 4.330 56,940 +0.08(+1.88%)
Jan 23, 2023 4.020 4.455 4.020 4.250 79,453 +0.17(+4.17%)
Jan 20, 2023 4.220 4.240 4.071 4.080 8,370 -0.03(-0.73%)
Jan 19, 2023 4.130 4.210 4.016 4.110 57,612 -0.06(-1.44%)
Jan 18, 2023 4.300 4.300 4.050 4.170 30,637 -0.03(-0.71%)
Jan 17, 2023 4.410 4.415 4.100 4.200 69,276 -0.28(-6.25%)
Jan 13, 2023 4.450 4.610 4.300 4.480 65,260 -0.04(-0.88%)
Jan 12, 2023 4.320 4.610 4.320 4.520 42,191 -0.03(-0.66%)
Jan 11, 2023 4.710 4.740 4.437 4.550 80,896 -0.11(-2.36%)
Jan 10, 2023 4.780 4.780 4.487 4.660 52,063 -0.08(-1.69%)
Jan 09, 2023 4.750 4.760 4.320 4.740 550,354 +0.04(+0.85%)
Jan 06, 2023 4.780 4.930 4.422 4.700 341,218 +0.36(+8.29%)
Jan 05, 2023 4.240 4.340 3.840 4.340 32,281 +0.09(+2.12%)
Jan 04, 2023 3.910 4.250 3.749 4.250 92,787 +0.31(+7.87%)
Jan 03, 2023 4.140 4.135 3.640 3.940 1,428,756 -0.15(-3.67%)
Dec 30, 2022 3.990 4.180 3.660 4.090 137,217 +0.07(+1.74%)
Dec 29, 2022 4.000 4.140 3.966 4.020 40,452 +0.01(+0.25%)
Dec 28, 2022 4.050 4.050 3.900 4.010 25,515 -0.02(-0.50%)
Dec 27, 2022 4.170 4.230 3.970 4.030 49,279 -0.20(-4.73%)
Dec 23, 2022 4.020 4.230 3.930 4.230 132,578 +0.17(+4.19%)
Dec 22, 2022 4.040 4.110 3.855 4.060 22,160 +0.00(+0.00%)
Dec 21, 2022 4.120 4.200 3.890 4.060 24,283 +0.07(+1.75%)
Dec 20, 2022 3.940 4.050 3.800 3.990 60,021 +0.12(+3.10%)
Dec 19, 2022 3.980 4.000 3.820 3.870 100,934 -0.23(-5.61%)
Dec 16, 2022 4.100 4.180 3.830 4.100 157,431 -0.13(-3.07%)
Dec 15, 2022 4.250 4.330 4.150 4.230 23,816 -0.06(-1.40%)
Dec 14, 2022 4.360 4.430 4.151 4.290 39,310 -0.14(-3.16%)
Dec 13, 2022 4.260 4.520 4.145 4.430 75,233 +0.30(+7.26%)
Dec 12, 2022 4.050 4.130 3.880 4.130 36,801 +0.13(+3.25%)
Dec 09, 2022 3.770 4.208 3.770 4.000 176,951 +0.16(+4.17%)
Dec 08, 2022 3.760 3.910 3.683 3.840 131,644 +0.11(+2.95%)
Dec 07, 2022 3.660 3.890 3.630 3.730 143,843 -0.01(-0.27%)
Dec 06, 2022 3.800 3.920 3.690 3.740 149,850 -0.13(-3.36%)
Dec 05, 2022 4.170 4.220 3.810 3.870 57,080 -0.33(-7.86%)
Dec 02, 2022 4.040 4.380 4.040 4.200 86,997 +0.05(+1.20%)
Dec 01, 2022 4.160 4.380 4.061 4.150 49,584 -0.11(-2.58%)
Nov 30, 2022 4.240 4.310 4.150 4.260 47,971 -0.01(-0.23%)
Nov 29, 2022 4.320 4.380 4.250 4.270 25,172 -0.04(-0.93%)
Nov 28, 2022 4.300 4.380 4.140 4.310 54,327 -0.09(-2.05%)
Nov 25, 2022 4.430 4.540 4.252 4.400 15,935 -0.06(-1.35%)
Nov 23, 2022 4.270 4.680 4.117 4.460 62,329 +0.18(+4.21%)
Nov 22, 2022 4.320 4.380 3.990 4.280 152,064 -0.13(-2.95%)
Nov 21, 2022 4.550 4.850 4.362 4.410 56,100 -0.18(-3.92%)
Nov 18, 2022 4.680 4.680 4.500 4.590 31,968 -0.12(-2.55%)
Nov 17, 2022 4.500 4.731 4.470 4.710 27,368 +0.12(+2.61%)
Nov 16, 2022 4.710 4.710 4.370 4.590 65,874 -0.14(-2.96%)
Nov 15, 2022 4.700 4.930 4.590 4.730 48,861 +0.11(+2.38%)
Nov 14, 2022 4.840 4.880 4.610 4.620 52,428 -0.32(-6.48%)
Nov 11, 2022 5.180 5.261 4.901 4.940 137,491 -0.26(-5.00%)
Nov 10, 2022 4.660 5.200 4.561 5.200 150,031 +0.62(+13.54%)
Nov 09, 2022 4.600 4.830 4.540 4.580 116,818 -0.14(-2.97%)
Nov 08, 2022 4.500 4.940 4.330 4.720 136,988 +0.26(+5.83%)
Nov 07, 2022 4.390 4.730 4.310 4.460 167,937 +0.16(+3.72%)
Nov 04, 2022 4.270 4.300 4.150 4.300 98,444 +0.08(+1.90%)
Nov 03, 2022 4.190 4.350 4.080 4.220 87,462 -0.07(-1.63%)
Nov 02, 2022 5.110 5.120 4.260 4.290 223,042 -0.68(-13.68%)
Nov 01, 2022 4.480 5.080 4.438 4.970 221,470 +0.53(+11.94%)
Oct 31, 2022 4.200 4.470 4.160 4.440 110,310 +0.17(+3.98%)
Oct 28, 2022 4.350 4.530 4.220 4.270 227,180 -0.05(-1.16%)
Oct 27, 2022 4.600 4.600 4.280 4.320 111,008 -0.22(-4.85%)
Oct 26, 2022 4.300 4.650 4.250 4.540 248,524 +0.24(+5.58%)
Oct 25, 2022 4.550 4.750 4.225 4.300 290,213 -0.22(-4.87%)
Oct 24, 2022 3.860 4.760 3.860 4.520 1,210,201 +0.60(+15.31%)
Oct 21, 2022 4.110 4.110 3.870 3.920 381,239 -0.33(-7.76%)
Oct 20, 2022 4.090 4.380 3.940 4.250 657,575 +0.24(+5.99%)
Oct 19, 2022 3.980 4.150 3.790 4.010 972,938 -0.22(-5.20%)
Oct 18, 2022 3.370 4.310 3.365 4.230 3,508,628 +0.75(+21.55%)
Oct 17, 2022 3.450 3.520 3.000 3.480 4,658,552 -0.31(-8.18%)
Oct 14, 2022 3.570 3.820 3.299 3.790 37,577,392 +1.21(+46.90%)
Oct 13, 2022 2.460 2.590 2.415 2.580 4,528,231 +0.11(+4.45%)
Oct 12, 2022 2.320 2.540 2.290 2.470 476,788 +0.18(+7.86%)
Oct 11, 2022 2.310 2.340 2.250 2.290 184,532 -0.02(-0.87%)
Oct 10, 2022 2.310 2.370 2.270 2.310 120,185 -0.02(-0.86%)
Oct 07, 2022 2.310 2.360 2.260 2.330 174,147 -0.02(-0.85%)
Oct 06, 2022 2.360 2.390 2.300 2.350 93,210 -0.01(-0.42%)
Oct 05, 2022 2.260 2.390 2.230 2.360 212,470 +0.05(+2.16%)
Oct 04, 2022 2.330 2.360 2.290 2.310 196,211 +0.01(+0.43%)
Oct 03, 2022 2.310 2.318 2.216 2.300 279,259 +0.02(+0.88%)
Sep 30, 2022 2.230 2.320 2.210 2.280 287,088 +0.05(+2.24%)
Sep 29, 2022 2.230 2.260 2.160 2.230 184,819 -0.04(-1.76%)
Sep 28, 2022 2.190 2.290 2.180 2.270 532,772 +0.06(+2.71%)
Sep 27, 2022 2.140 2.280 2.120 2.210 299,795 +0.10(+4.74%)
Sep 26, 2022 2.070 2.150 2.030 2.110 1,202,660 -0.14(-6.22%)
Sep 23, 2022 2.250 2.290 2.210 2.250 561,453 -0.07(-3.02%)
Sep 22, 2022 2.250 2.380 2.215 2.320 471,446 +0.06(+2.65%)
Sep 21, 2022 2.310 2.370 2.240 2.260 143,762 -0.06(-2.59%)
Sep 20, 2022 2.230 2.480 2.220 2.320 396,562 +0.07(+3.11%)
Sep 19, 2022 2.330 2.350 2.190 2.250 357,271 -0.10(-4.26%)
Sep 16, 2022 2.340 2.400 2.230 2.350 522,969 -0.07(-2.89%)
Sep 15, 2022 2.210 2.480 2.100 2.420 1,122,667 +0.22(+10.00%)
Sep 14, 2022 2.200 2.390 2.160 2.200 876,009 +0.01(+0.46%)
Sep 13, 2022 2.290 2.360 2.140 2.190 800,417 -0.18(-7.59%)
Sep 12, 2022 2.080 2.400 2.050 2.370 3,698,069 +0.28(+13.40%)
Sep 09, 2022 2.090 2.230 2.000 2.090 3,643,272 -0.05(-2.34%)
Sep 08, 2022 1.980 2.500 1.972 2.140 47,448,864 +0.13(+6.47%)
Sep 07, 2022 1.470 2.040 1.430 2.010 102,665,296 +0.84(+71.79%)
Sep 06, 2022 1.130 1.170 1.120 1.170 22,176 +0.02(+1.74%)
Sep 02, 2022 1.120 1.190 1.120 1.150 23,498 +0.04(+3.60%)
Sep 01, 2022 1.160 1.170 1.100 1.110 134,940 -0.07(-5.93%)
Aug 31, 2022 1.240 1.240 1.150 1.180 41,147 -0.07(-5.60%)
Aug 30, 2022 1.220 1.300 1.220 1.250 47,309 +0.04(+3.31%)
Aug 29, 2022 1.180 1.270 1.170 1.210 76,150 +0.00(+0.00%)
Aug 26, 2022 1.150 1.270 1.150 1.210 98,430 +0.05(+4.31%)
Aug 25, 2022 1.150 1.190 1.120 1.160 172,324 +0.02(+1.75%)
Aug 24, 2022 1.110 1.160 1.110 1.140 8,941 +0.01(+0.88%)
Aug 23, 2022 1.110 1.130 1.100 1.130 25,479 +0.01(+0.89%)
Aug 22, 2022 1.110 1.160 1.110 1.120 36,045 -0.02(-1.75%)
Aug 19, 2022 1.120 1.199 1.120 1.140 36,704 -0.02(-1.72%)
Aug 18, 2022 1.170 1.180 1.140 1.160 96,630 -0.03(-2.52%)
Aug 17, 2022 1.160 1.200 1.160 1.190 24,926 +0.02(+1.71%)
Aug 16, 2022 1.190 1.205 1.160 1.170 66,045 -0.01(-0.85%)
Aug 15, 2022 1.170 1.220 1.160 1.180 82,642 +0.02(+1.72%)
Aug 12, 2022 1.160 1.190 1.160 1.160 47,210 +0.02(+1.75%)
Aug 11, 2022 1.160 1.202 1.130 1.140 44,606 -0.04(-3.39%)
Aug 10, 2022 1.170 1.190 1.140 1.180 48,504 +0.01(+0.85%)
Aug 09, 2022 1.180 1.195 1.170 1.170 11,915 +0.00(+0.00%)
Aug 08, 2022 1.230 1.260 1.170 1.170 70,134 -0.07(-5.65%)
Aug 05, 2022 1.210 1.250 1.200 1.240 73,443 +0.02(+1.64%)
Aug 04, 2022 1.220 1.230 1.200 1.220 31,436 +0.00(+0.00%)
Aug 03, 2022 1.190 1.250 1.190 1.220 62,859 +0.03(+2.52%)
Aug 02, 2022 1.160 1.220 1.140 1.190 30,823 +0.00(+0.00%)
Aug 01, 2022 1.150 1.190 1.140 1.190 41,938 +0.02(+1.71%)
Jul 29, 2022 1.130 1.180 1.130 1.170 47,609 +0.02(+1.74%)
Jul 28, 2022 1.180 1.200 1.140 1.150 19,201 -0.05(-4.17%)
Jul 27, 2022 1.170 1.230 1.140 1.200 28,087 +0.03(+2.56%)
Jul 26, 2022 1.220 1.220 1.140 1.170 28,934 -0.06(-4.49%)
Jul 25, 2022 1.270 1.280 1.220 1.225 12,597 -0.05(-4.30%)
Jul 22, 2022 1.230 1.280 1.230 1.280 42,973 +0.03(+2.40%)
Jul 21, 2022 1.210 1.260 1.170 1.250 170,119 +0.03(+2.46%)
Jul 20, 2022 1.160 1.230 1.133 1.220 36,198 +0.05(+4.72%)
Jul 19, 2022 1.110 1.190 1.110 1.165 115,641 +0.05(+4.95%)
Jul 18, 2022 1.150 1.200 1.110 1.110 38,107 -0.04(-3.48%)
Jul 15, 2022 1.170 1.170 1.130 1.150 15,189 -0.02(-1.71%)
Jul 14, 2022 1.330 1.330 1.110 1.170 113,506 +0.00(+0.00%)
Jul 13, 2022 1.140 1.200 1.140 1.170 53,059 +0.01(+0.86%)
Jul 12, 2022 1.150 1.210 1.150 1.160 7,776 +0.00(+0.00%)
Jul 11, 2022 1.200 1.200 1.150 1.160 56,589 -0.02(-1.69%)
Jul 08, 2022 1.220 1.220 1.170 1.180 27,270 +0.01(+0.85%)
Jul 07, 2022 1.160 1.210 1.150 1.170 93,101 +0.01(+0.86%)
Jul 06, 2022 1.160 1.170 1.150 1.160 48,645 +0.00(+0.00%)
Jul 05, 2022 1.130 1.200 1.070 1.160 41,389 -0.02(-1.69%)
Jul 01, 2022 1.190 1.210 1.140 1.180 17,513 -0.04(-3.28%)
Jun 30, 2022 1.180 1.240 1.150 1.220 74,938 +0.00(+0.00%)
Jun 29, 2022 1.210 1.280 1.150 1.220 59,639 +0.01(+0.83%)
Jun 28, 2022 1.200 1.250 1.200 1.210 3,217 +0.01(+0.83%)
Jun 27, 2022 1.210 1.252 1.150 1.200 103,209 +0.02(+1.69%)
Jun 24, 2022 1.090 1.210 1.090 1.180 137,209 +0.07(+6.31%)
Jun 23, 2022 1.090 1.170 1.080 1.110 189,672 +0.00(+0.00%)
Jun 22, 2022 1.100 1.200 1.090 1.110 121,094 -0.06(-5.13%)
Jun 21, 2022 1.120 1.230 1.120 1.170 75,141 +0.02(+1.74%)
Jun 17, 2022 1.090 1.160 1.090 1.150 43,443 +0.04(+3.60%)
Jun 16, 2022 1.050 1.150 1.050 1.110 146,183 +0.06(+5.71%)
Jun 15, 2022 1.060 1.100 1.050 1.050 22,820 -0.01(-0.94%)
Jun 14, 2022 1.130 1.130 1.060 1.060 13,411 +0.00(+0.00%)
Jun 13, 2022 1.060 1.100 1.050 1.060 48,008 -0.04(-3.64%)
Jun 10, 2022 1.180 1.195 1.100 1.100 168,566 -0.12(-9.84%)
Jun 09, 2022 1.210 1.230 1.160 1.220 42,940 +0.01(+0.83%)
Jun 08, 2022 1.200 1.250 1.150 1.210 41,153 +0.01(+0.83%)
Jun 07, 2022 1.120 1.230 1.120 1.200 40,155 +0.04(+3.45%)
Jun 06, 2022 1.190 1.190 1.120 1.160 17,879 +0.01(+0.87%)
Jun 03, 2022 1.060 1.170 1.060 1.150 64,389 +0.08(+7.48%)
Jun 02, 2022 1.050 1.144 1.050 1.070 22,547 +0.02(+1.90%)
Jun 01, 2022 1.160 1.200 1.010 1.050 175,865 -0.16(-13.22%)
May 31, 2022 1.150 1.210 1.130 1.210 96,064 +0.06(+5.22%)
May 27, 2022 1.240 1.240 1.150 1.150 97,461 -0.09(-7.26%)
May 26, 2022 1.240 1.260 1.240 1.240 24,993 +0.00(+0.00%)
May 25, 2022 1.240 1.310 1.230 1.240 45,329 +0.00(+0.00%)
May 24, 2022 1.240 1.320 1.240 1.240 55,793 -0.03(-2.36%)
May 23, 2022 1.270 1.310 1.250 1.270 18,853 +0.01(+0.79%)
May 20, 2022 1.280 1.300 1.240 1.260 11,739 +0.01(+0.80%)
May 19, 2022 1.200 1.325 1.200 1.250 21,975 +0.03(+2.46%)
May 18, 2022 1.260 1.310 1.220 1.220 34,109 -0.04(-3.17%)
May 17, 2022 1.190 1.280 1.190 1.260 41,276 +0.07(+5.88%)
May 16, 2022 1.180 1.190 1.100 1.190 61,393 +0.02(+1.71%)
May 13, 2022 1.120 1.300 1.120 1.170 61,704 +0.07(+6.36%)
May 12, 2022 1.130 1.190 1.100 1.100 69,376 -0.06(-5.17%)
May 11, 2022 1.080 1.330 1.040 1.160 121,277 +0.02(+1.75%)
May 10, 2022 1.230 1.286 1.130 1.140 30,942 -0.09(-7.32%)
May 09, 2022 1.220 1.270 1.200 1.230 112,624 -0.06(-4.65%)
May 06, 2022 1.300 1.340 1.230 1.290 25,767 -0.02(-1.53%)
May 05, 2022 1.330 1.340 1.290 1.310 14,589 -0.03(-2.24%)
May 04, 2022 1.280 1.350 1.250 1.340 21,370 +0.04(+3.08%)
May 03, 2022 1.250 1.300 1.220 1.300 26,564 +0.03(+2.36%)
May 02, 2022 1.350 1.360 1.220 1.270 140,058 -0.07(-5.22%)
Apr 29, 2022 1.330 1.380 1.330 1.340 62,449 -0.04(-2.90%)
Apr 28, 2022 1.410 1.430 1.330 1.380 355,336 -0.08(-5.48%)
Apr 27, 2022 1.450 1.460 1.380 1.460 106,781 +0.03(+2.10%)
Apr 26, 2022 1.470 1.479 1.330 1.430 226,529 -0.01(-0.69%)
Apr 25, 2022 1.450 1.450 1.330 1.440 473,840 +0.00(+0.00%)
Apr 22, 2022 1.330 1.480 1.330 1.440 277,718 +0.06(+4.35%)
Apr 21, 2022 1.390 1.500 1.340 1.380 1,126,027 -0.02(-1.43%)
Apr 20, 2022 1.300 1.400 1.290 1.400 801,682 +0.09(+6.87%)
Apr 19, 2022 1.200 1.310 1.200 1.310 568,075 +0.07(+5.65%)
Apr 18, 2022 1.130 1.360 1.130 1.240 2,021,256 +0.20(+19.23%)
Apr 14, 2022 1.070 1.070 1.000 1.040 204,784 -0.02(-1.89%)
Apr 13, 2022 0.9739 1.090 0.9739 1.060 197,924 +0.07(+7.07%)
Apr 12, 2022 1.020 1.050 0.9750 0.9900 138,350 -0.04(-3.88%)
Apr 11, 2022 1.050 1.060 1.000 1.030 299,785 +0.00(+0.00%)
Apr 08, 2022 1.100 1.130 1.030 1.030 326,640 -0.07(-6.36%)
Apr 07, 2022 1.140 1.140 1.060 1.100 563,224 -0.02(-1.79%)
Apr 06, 2022 1.170 1.170 1.070 1.120 1,035,646 -0.15(-11.81%)
Apr 05, 2022 1.050 1.320 1.020 1.270 6,372,550 -0.36(-22.09%)
Apr 04, 2022 1.800 1.850 1.620 1.630 435,939 -0.24(-12.83%)
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.