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 28, 2022 1.460 1.580 1.430 1.520 147,326 +0.02(+1.33%)
Feb 25, 2022 1.570 1.560 1.470 1.500 229,808 -0.09(-5.66%)
Feb 24, 2022 1.430 1.636 1.350 1.590 363,565 +0.14(+9.66%)
Feb 23, 2022 1.350 1.500 1.350 1.450 376,372 +0.07(+5.07%)
Feb 22, 2022 1.430 1.690 1.380 1.380 2,956,560 -0.05(-3.50%)
Feb 18, 2022 1.430 0 +0.20(+16.26%)
Feb 17, 2022 1.200 1.240 1.150 1.230 588,205 +0.03(+2.50%)
Feb 16, 2022 1.250 1.250 1.170 1.200 135,029 -0.03(-2.44%)
Feb 15, 2022 1.260 1.290 1.170 1.230 290,659 +0.08(+6.96%)
Feb 14, 2022 1.180 1.230 1.100 1.150 141,141 +0.00(+0.00%)
Feb 11, 2022 1.280 1.320 1.140 1.150 252,724 -0.10(-8.00%)
Feb 10, 2022 1.280 1.340 1.240 1.250 146,803 -0.05(-3.85%)
Feb 09, 2022 1.280 1.310 1.250 1.300 229,202 +0.05(+4.00%)
Feb 08, 2022 1.330 1.333 1.220 1.250 157,194 -0.08(-6.02%)
Feb 07, 2022 1.340 1.341 1.290 1.330 69,081 +0.02(+1.53%)
Feb 04, 2022 1.320 1.330 1.280 1.310 115,440 -0.01(-0.76%)
Feb 03, 2022 1.320 1.300 1.320 85,295 -0.01(-0.75%)
Feb 02, 2022 1.360 1.430 1.310 1.330 146,257 -0.07(-5.00%)
Feb 01, 2022 1.370 1.500 1.330 1.400 134,590 +0.01(+0.72%)
Jan 31, 2022 1.380 1.390 271,290 +0.01(+0.72%)
Jan 28, 2022 1.350 1.380 1.270 1.380 149,677 +0.03(+2.22%)
Jan 27, 2022 1.460 1.480 1.330 1.350 170,544 -0.03(-2.17%)
Jan 26, 2022 1.500 1.500 1.370 1.380 217,367 -0.12(-8.00%)
Jan 25, 2022 1.520 1.558 1.450 1.500 902,297 -0.07(-4.46%)
Jan 24, 2022 1.680 1.730 1.450 1.570 217,877 -0.11(-6.55%)
Jan 21, 2022 1.730 1.790 1.640 1.680 168,215 -0.09(-5.08%)
Jan 20, 2022 1.850 1.900 1.760 1.770 66,717 -0.06(-3.28%)
Jan 19, 2022 1.870 1.916 1.760 1.830 242,596 -0.02(-1.08%)
Jan 18, 2022 1.910 1.980 1.830 1.850 84,636 -0.09(-4.64%)
Jan 14, 2022 1.940 0 +0.03(+1.57%)
Jan 13, 2022 1.980 2.047 1.910 1.910 74,513 -0.06(-3.05%)
Jan 12, 2022 2.070 2.080 1.970 1.970 84,257 -0.12(-5.74%)
Jan 11, 2022 2.040 2.110 1.990 2.090 51,538 +0.05(+2.45%)
Jan 10, 2022 2.020 2.040 1.950 2.040 57,640 -0.01(-0.49%)
Jan 07, 2022 2.150 2.210 2.020 2.050 154,746 -0.10(-4.65%)
Jan 06, 2022 2.200 2.260 2.110 2.150 110,438 +0.01(+0.47%)
Jan 05, 2022 2.370 2.400 2.140 2.140 106,585 -0.25(-10.46%)
Jan 04, 2022 2.390 2.450 2.320 2.390 80,087 -0.02(-0.83%)
Jan 03, 2022 2.270 2.450 2.240 2.410 257,117 +0.16(+7.11%)
Dec 31, 2021 2.260 2.336 2.210 2.250 298,332 -0.04(-1.77%)
Dec 30, 2021 2.290 2.350 2.260 2.291 131,191 -0.01(-0.42%)
Dec 29, 2021 2.360 2.370 2.290 2.300 93,563 -0.04(-1.74%)
Dec 28, 2021 2.450 2.490 2.300 2.341 147,689 -0.08(-3.40%)
Dec 27, 2021 2.470 2.496 2.390 2.423 201,171 +0.01(+0.43%)
Dec 23, 2021 2.370 2.520 2.310 2.413 176,252 +0.09(+3.95%)
Dec 22, 2021 2.260 2.397 2.260 2.321 124,810 -0.00(-0.12%)
Dec 21, 2021 2.510 2.583 2.240 2.324 343,470 -0.00(-0.13%)
Dec 20, 2021 2.300 2.450 2.250 2.327 273,330 +0.12(+5.29%)
Dec 17, 2021 2.210 2.330 2.140 2.210 369,145 -0.04(-1.76%)
Dec 16, 2021 2.300 2.406 2.200 2.250 329,908 -0.05(-2.17%)
Dec 15, 2021 2.430 2.510 2.230 2.300 1,086,965 -0.13(-5.35%)
Dec 14, 2021 2.770 2.840 2.430 2.430 136,720 -0.40(-14.19%)
Dec 13, 2021 2.830 3.047 2.780 2.832 249,693 +0.00(+0.06%)
Dec 10, 2021 2.960 3.039 2.780 2.830 65,655 -0.12(-3.94%)
Dec 09, 2021 2.870 3.060 2.870 2.946 70,400 +0.04(+1.24%)
Dec 08, 2021 3.030 3.090 2.900 2.910 45,733 -0.14(-4.59%)
Dec 07, 2021 2.870 3.080 2.870 3.050 52,408 +0.20(+7.02%)
Dec 06, 2021 2.830 2.950 2.700 2.850 126,617 -0.03(-1.04%)
Dec 03, 2021 2.960 2.990 2.820 2.880 95,683 -0.05(-1.71%)
Dec 02, 2021 3.080 3.114 2.930 2.930 104,698 -0.19(-6.09%)
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.