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

Ngm Biopharmaceuticals Inc (NQ: NGM )

1.540 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 (%)
Sep 29, 2023 1.070 1.110 1.034 1.070 239,712 +0.02(+1.90%)
Sep 28, 2023 1.040 1.090 1.020 1.050 238,829 +0.00(+0.00%)
Sep 27, 2023 1.070 1.100 1.050 1.050 216,025 +0.00(+0.00%)
Sep 26, 2023 1.060 1.110 1.040 1.050 263,895 -0.02(-1.87%)
Sep 25, 2023 1.040 1.100 1.070 1.070 427,782 +0.02(+1.90%)
Sep 22, 2023 1.130 1.170 1.010 1.050 803,440 -0.07(-6.25%)
Sep 21, 2023 1.210 1.240 1.120 1.120 314,912 -0.10(-8.20%)
Sep 20, 2023 1.260 1.300 1.220 1.220 159,534 -0.01(-0.81%)
Sep 19, 2023 1.240 1.250 1.210 1.230 370,977 +0.01(+0.82%)
Sep 18, 2023 1.320 1.330 1.215 1.220 229,907 -0.09(-6.87%)
Sep 15, 2023 1.300 1.360 1.290 1.310 518,710 +0.00(+0.00%)
Sep 14, 2023 1.390 1.430 1.310 1.310 259,467 -0.08(-5.76%)
Sep 13, 2023 1.470 1.490 1.390 1.390 207,993 -0.12(-7.95%)
Sep 12, 2023 1.550 1.580 1.500 1.510 170,947 +0.00(+0.00%)
Sep 11, 2023 1.540 1.570 1.490 1.510 321,597 -0.04(-2.58%)
Sep 08, 2023 1.630 1.630 1.520 1.550 325,907 -0.07(-4.32%)
Sep 07, 2023 1.730 1.760 1.585 1.620 578,951 -0.13(-7.43%)
Sep 06, 2023 1.820 1.820 1.730 1.750 236,697 -0.06(-3.31%)
Sep 05, 2023 1.940 1.970 1.810 1.810 237,152 -0.15(-7.65%)
Sep 01, 2023 2.000 2.065 1.950 1.960 358,495 +0.07(+3.70%)
Aug 31, 2023 2.050 2.090 1.860 1.890 1,768,204 -0.15(-7.35%)
Aug 30, 2023 2.100 2.130 1.980 2.040 218,606 -0.06(-2.86%)
Aug 29, 2023 2.040 2.150 2.040 2.100 149,286 +0.05(+2.44%)
Aug 28, 2023 2.010 2.070 1.980 2.050 223,321 +0.05(+2.50%)
Aug 25, 2023 2.070 2.120 1.970 2.000 282,712 -0.06(-3.15%)
Aug 24, 2023 2.330 2.350 2.060 2.065 187,080 -0.27(-11.75%)
Aug 23, 2023 2.380 2.430 2.280 2.340 351,888 -0.04(-1.68%)
Aug 22, 2023 2.320 2.515 2.292 2.380 475,911 +0.04(+1.71%)
Aug 21, 2023 2.180 2.420 2.095 2.340 287,868 +0.15(+6.85%)
Aug 18, 2023 2.160 2.310 2.080 2.190 324,305 +0.00(+0.00%)
Aug 17, 2023 2.100 2.200 2.090 2.190 198,531 +0.09(+4.29%)
Aug 16, 2023 2.080 2.125 1.930 2.100 383,118 +0.05(+2.44%)
Aug 15, 2023 2.100 2.110 2.025 2.050 147,168 -0.03(-1.20%)
Aug 14, 2023 2.180 2.180 2.060 2.075 236,760 -0.10(-4.82%)
Aug 11, 2023 2.080 2.220 2.060 2.180 258,909 +0.05(+2.35%)
Aug 10, 2023 2.200 2.240 2.110 2.130 215,428 -0.05(-2.29%)
Aug 09, 2023 2.210 2.230 2.110 2.180 287,097 -0.07(-3.11%)
Aug 08, 2023 2.140 2.380 2.140 2.250 336,512 +0.10(+4.65%)
Aug 07, 2023 2.240 2.430 2.000 2.150 289,624 -0.09(-4.02%)
Aug 04, 2023 2.230 2.340 2.170 2.240 265,147 -0.01(-0.44%)
Aug 03, 2023 2.120 2.280 2.090 2.250 202,697 +0.11(+5.14%)
Aug 02, 2023 2.260 2.260 2.120 2.140 256,541 -0.13(-5.73%)
Aug 01, 2023 2.360 2.390 2.240 2.270 155,113 -0.10(-4.22%)
Jul 31, 2023 2.320 2.435 2.320 2.370 153,449 +0.07(+3.04%)
Jul 28, 2023 2.290 2.330 2.216 2.300 193,061 +0.05(+2.22%)
Jul 27, 2023 2.400 2.420 2.250 2.250 185,741 -0.13(-5.46%)
Jul 26, 2023 2.380 2.410 2.330 2.380 166,557 +0.00(+0.00%)
Jul 25, 2023 2.560 2.560 2.345 2.380 192,351 -0.12(-4.80%)
Jul 24, 2023 2.640 2.650 2.490 2.500 140,572 -0.10(-3.85%)
Jul 21, 2023 2.780 2.780 2.590 2.600 137,502 -0.15(-5.45%)
Jul 20, 2023 2.790 2.800 2.695 2.750 139,595 -0.04(-1.43%)
Jul 19, 2023 2.720 2.855 2.720 2.790 275,796 +0.07(+2.57%)
Jul 18, 2023 2.660 2.805 2.650 2.720 186,045 +0.03(+1.12%)
Jul 17, 2023 2.820 2.840 2.665 2.690 241,313 -0.09(-3.24%)
Jul 14, 2023 2.940 2.940 2.690 2.780 232,164 -0.12(-4.14%)
Jul 13, 2023 3.440 3.440 2.880 2.900 397,561 -0.47(-13.95%)
Jul 12, 2023 3.380 3.410 3.255 3.370 798,569 +0.04(+1.20%)
Jul 11, 2023 3.060 3.340 2.971 3.330 347,375 +0.31(+10.26%)
Jul 10, 2023 2.750 3.050 2.750 3.020 524,152 +0.24(+8.63%)
Jul 07, 2023 2.600 2.810 2.600 2.780 217,696 +0.15(+5.70%)
Jul 06, 2023 2.600 2.700 2.450 2.630 391,823 -0.04(-1.50%)
Jul 05, 2023 2.670 2.700 2.550 2.670 343,643 -0.03(-1.11%)
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.