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%)
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.