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 (%)
Jun 30, 2023 2.450 2.660 2.440 2.590 373,321 +0.15(+6.15%)
Jun 29, 2023 2.470 2.500 2.390 2.440 322,998 -0.02(-0.81%)
Jun 28, 2023 2.650 2.650 2.401 2.460 343,359 -0.13(-5.02%)
Jun 27, 2023 2.840 2.890 2.505 2.590 446,752 -0.25(-8.80%)
Jun 26, 2023 3.240 3.240 2.795 2.840 291,007 -0.42(-12.88%)
Jun 23, 2023 3.280 3.340 3.130 3.260 1,812,895 -0.06(-1.81%)
Jun 22, 2023 3.280 3.330 3.190 3.320 269,098 +0.03(+0.91%)
Jun 21, 2023 3.290 3.365 3.200 3.290 389,527 -0.02(-0.60%)
Jun 20, 2023 3.340 3.389 3.200 3.310 463,080 -0.03(-0.90%)
Jun 16, 2023 3.610 3.620 3.340 3.340 662,785 -0.20(-5.65%)
Jun 15, 2023 3.470 3.600 3.440 3.540 481,055 +0.07(+2.02%)
Jun 14, 2023 3.590 3.750 3.470 3.470 420,178 -0.10(-2.80%)
Jun 13, 2023 3.440 3.580 3.420 3.570 207,348 +0.15(+4.39%)
Jun 12, 2023 3.400 3.470 3.320 3.420 227,429 +0.01(+0.29%)
Jun 09, 2023 3.440 3.690 3.390 3.410 213,393 -0.03(-0.87%)
Jun 08, 2023 3.670 3.750 3.330 3.440 371,632 -0.29(-7.77%)
Jun 07, 2023 3.650 3.750 3.582 3.730 252,306 +0.11(+3.04%)
Jun 06, 2023 3.440 3.630 3.320 3.620 271,579 +0.21(+6.16%)
Jun 05, 2023 3.240 3.440 3.240 3.410 167,215 +0.16(+4.92%)
Jun 02, 2023 3.110 3.270 3.050 3.250 183,470 +0.15(+4.84%)
Jun 01, 2023 3.060 3.255 2.985 3.100 304,422 +0.07(+2.31%)
May 31, 2023 2.980 3.100 2.950 3.030 694,133 +0.05(+1.85%)
May 30, 2023 3.170 3.232 2.840 2.975 347,845 -0.19(-6.15%)
May 26, 2023 3.120 3.210 3.090 3.170 133,703 +0.03(+0.96%)
May 25, 2023 3.320 3.320 3.100 3.140 321,209 -0.18(-5.42%)
May 24, 2023 3.450 3.450 3.170 3.320 195,471 -0.09(-2.64%)
May 23, 2023 3.350 3.550 3.340 3.410 154,251 +0.06(+1.79%)
May 22, 2023 3.310 3.465 3.280 3.350 172,344 +0.04(+1.21%)
May 19, 2023 3.250 3.360 3.190 3.310 258,137 +0.17(+5.41%)
May 18, 2023 3.270 3.330 3.110 3.140 244,096 -0.10(-3.24%)
May 17, 2023 3.220 3.310 3.140 3.245 399,088 +0.02(+0.78%)
May 16, 2023 3.280 3.280 3.030 3.220 361,010 -0.11(-3.30%)
May 15, 2023 3.490 3.665 3.310 3.330 365,748 -0.16(-4.58%)
May 12, 2023 3.800 3.835 3.360 3.490 298,613 -0.27(-7.18%)
May 11, 2023 3.680 3.795 3.620 3.760 202,446 +0.07(+1.90%)
May 10, 2023 3.790 3.910 3.520 3.690 278,622 -0.05(-1.34%)
May 09, 2023 3.810 3.810 3.517 3.740 287,132 -0.09(-2.35%)
May 08, 2023 4.070 4.070 3.760 3.830 218,800 -0.25(-6.13%)
May 05, 2023 3.890 4.190 3.880 4.080 261,884 +0.14(+3.55%)
May 04, 2023 3.890 3.965 3.770 3.940 178,050 +0.04(+1.03%)
May 03, 2023 4.000 4.130 3.810 3.900 288,455 +0.07(+1.83%)
May 02, 2023 4.480 4.530 3.820 3.830 240,355 -0.70(-15.45%)
May 01, 2023 4.460 4.690 4.088 4.530 237,041 +0.02(+0.44%)
Apr 28, 2023 4.230 4.540 4.230 4.510 258,653 +0.30(+7.13%)
Apr 27, 2023 4.150 4.230 4.050 4.210 506,447 +0.09(+2.18%)
Apr 26, 2023 4.090 4.180 4.010 4.120 147,235 +0.01(+0.24%)
Apr 25, 2023 3.930 4.140 3.930 4.110 377,154 +0.11(+2.75%)
Apr 24, 2023 4.040 4.140 3.980 4.000 161,333 -0.09(-2.20%)
Apr 21, 2023 4.020 4.120 4.020 4.090 139,498 +0.07(+1.74%)
Apr 20, 2023 4.010 4.090 3.980 4.020 177,989 -0.03(-0.74%)
Apr 19, 2023 4.040 4.105 3.985 4.050 182,373 -0.01(-0.25%)
Apr 18, 2023 3.990 4.100 3.810 4.060 501,165 +0.14(+3.57%)
Apr 17, 2023 3.630 4.230 3.630 3.920 475,844 +0.32(+8.89%)
Apr 14, 2023 3.840 3.890 3.550 3.600 220,304 -0.23(-6.01%)
Apr 13, 2023 3.760 3.911 3.720 3.830 313,859 +0.05(+1.32%)
Apr 12, 2023 4.140 4.160 3.770 3.780 217,412 -0.32(-7.80%)
Apr 11, 2023 4.070 4.240 4.070 4.100 228,408 +0.03(+0.74%)
Apr 10, 2023 3.830 4.080 3.780 4.070 391,416 +0.24(+6.27%)
Apr 06, 2023 3.920 3.980 3.760 3.830 265,064 -0.10(-2.54%)
Apr 05, 2023 3.920 4.030 3.890 3.930 294,561 -0.03(-0.76%)
Apr 04, 2023 4.210 4.210 3.940 3.960 215,645 -0.19(-4.58%)
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.