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 (%)
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%)
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.