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 (%)
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%)
Apr 03, 2023 4.080 4.230 4.060 4.150 152,072 +0.07(+1.72%)
Mar 31, 2023 4.030 4.180 4.000 4.080 303,455 +0.08(+2.00%)
Mar 30, 2023 4.130 4.180 3.960 4.000 229,358 -0.12(-2.91%)
Mar 29, 2023 3.850 4.180 3.840 4.120 321,334 +0.30(+7.85%)
Mar 28, 2023 3.930 4.040 3.760 3.820 301,413 -0.12(-3.05%)
Mar 27, 2023 3.850 4.030 3.840 3.940 317,013 +0.14(+3.68%)
Mar 24, 2023 3.890 3.930 3.710 3.800 295,467 -0.13(-3.31%)
Mar 23, 2023 3.850 3.988 3.850 3.930 357,389 +0.12(+3.15%)
Mar 22, 2023 3.940 4.020 3.800 3.810 350,602 -0.13(-3.30%)
Mar 21, 2023 3.930 4.000 3.890 3.940 519,946 +0.08(+2.07%)
Mar 20, 2023 3.800 3.895 3.760 3.860 530,360 +0.06(+1.58%)
Mar 17, 2023 3.760 3.845 3.660 3.800 619,854 +0.08(+2.15%)
Mar 16, 2023 3.750 3.870 3.700 3.720 588,366 -0.08(-2.11%)
Mar 15, 2023 3.810 3.890 3.735 3.800 622,102 -0.12(-3.06%)
Mar 14, 2023 4.000 4.000 3.805 3.920 350,944 +0.06(+1.55%)
Mar 13, 2023 3.850 3.910 3.700 3.860 476,528 -0.02(-0.52%)
Mar 10, 2023 3.890 3.910 3.730 3.880 340,571 -0.02(-0.51%)
Mar 09, 2023 4.100 4.110 3.880 3.900 287,239 -0.13(-3.23%)
Mar 08, 2023 4.130 4.130 3.970 4.030 194,491 -0.09(-2.18%)
Mar 07, 2023 4.320 4.365 4.110 4.120 205,779 -0.21(-4.85%)
Mar 06, 2023 4.530 4.530 4.200 4.330 217,278 -0.15(-3.35%)
Mar 03, 2023 4.360 4.550 4.310 4.480 184,770 +0.12(+2.75%)
Mar 02, 2023 4.610 4.660 4.290 4.360 236,970 -0.29(-6.24%)
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.