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 (%)
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%)
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.