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 (%)
Apr 04, 2024 1.540 0 -0.02(-1.28%)
Apr 03, 2024 1.560 1.570 1.550 1.560 768,528 +0.00(+0.00%)
Apr 02, 2024 1.560 1.570 1.550 1.560 869,724 +0.00(+0.00%)
Apr 01, 2024 1.560 1.580 1.550 1.560 1,330,576 -0.03(-1.89%)
Mar 28, 2024 1.590 1.600 1.555 1.590 357,153 -0.03(-1.85%)
Mar 27, 2024 1.550 1.630 1.530 1.620 3,296,605 +0.07(+4.52%)
Mar 26, 2024 1.550 1.570 1.550 1.550 771,031 +0.00(+0.00%)
Mar 25, 2024 1.560 1.600 1.550 1.550 1,363,293 +0.00(+0.00%)
Mar 22, 2024 1.560 1.580 1.540 1.550 1,557,947 -0.01(-0.64%)
Mar 21, 2024 1.550 1.570 1.540 1.560 1,026,384 +0.01(+0.65%)
Mar 20, 2024 1.550 1.560 1.540 1.550 1,091,632 -0.01(-0.64%)
Mar 19, 2024 1.550 1.570 1.545 1.560 1,322,439 +0.00(+0.00%)
Mar 18, 2024 1.550 1.569 1.550 1.560 1,054,543 -0.01(-0.64%)
Mar 15, 2024 1.530 1.580 1.530 1.570 1,175,736 +0.04(+2.61%)
Mar 14, 2024 1.530 1.545 1.530 1.530 329,341 +0.00(+0.00%)
Mar 13, 2024 1.530 1.560 1.530 1.530 363,556 -0.01(-0.65%)
Mar 12, 2024 1.530 1.585 1.530 1.540 913,093 +0.00(+0.00%)
Mar 11, 2024 1.530 1.550 1.520 1.540 2,353,112 +0.01(+0.65%)
Mar 08, 2024 1.530 1.545 1.520 1.530 328,294 +0.00(+0.00%)
Mar 07, 2024 1.530 1.540 1.520 1.530 448,350 +0.01(+0.66%)
Mar 06, 2024 1.530 1.540 1.520 1.520 332,302 -0.01(-0.65%)
Mar 05, 2024 1.520 1.550 1.520 1.530 500,853 +0.01(+0.66%)
Mar 04, 2024 1.520 1.550 1.520 1.520 355,644 +0.00(+0.00%)
Mar 01, 2024 1.520 1.540 1.520 1.520 739,438 +0.00(+0.00%)
Feb 29, 2024 1.550 1.580 1.520 1.520 571,835 -0.01(-0.65%)
Feb 28, 2024 1.550 1.610 1.520 1.530 1,569,766 -0.10(-6.13%)
Feb 27, 2024 1.530 1.640 1.519 1.630 5,853,741 +0.10(+6.89%)
Feb 26, 2024 1.550 1.610 1.500 1.525 6,605,229 -0.39(-20.16%)
Feb 23, 2024 2.000 2.010 1.871 1.910 720,662 +0.00(+0.00%)
Feb 22, 2024 2.010 2.200 1.565 1.910 1,924,151 -0.01(-0.52%)
Feb 21, 2024 1.630 1.940 1.630 1.920 1,364,001 +0.31(+19.25%)
Feb 20, 2024 1.550 1.650 1.500 1.610 875,532 +0.08(+5.23%)
Feb 16, 2024 1.500 1.560 1.480 1.530 364,977 +0.04(+2.68%)
Feb 15, 2024 1.470 1.490 1.445 1.490 211,882 +0.02(+1.36%)
Feb 14, 2024 1.460 1.500 1.429 1.470 491,736 +0.00(+0.00%)
Feb 13, 2024 1.500 1.510 1.440 1.470 485,847 -0.05(-3.29%)
Feb 12, 2024 1.520 1.590 1.470 1.520 529,381 +0.00(+0.00%)
Feb 09, 2024 1.440 1.520 1.412 1.520 244,748 +0.09(+6.29%)
Feb 08, 2024 1.430 1.450 1.382 1.430 192,571 +0.00(+0.00%)
Feb 07, 2024 1.410 1.480 1.360 1.430 289,028 +0.01(+0.70%)
Feb 06, 2024 1.360 1.430 1.360 1.420 198,418 +0.03(+2.16%)
Feb 05, 2024 1.410 1.430 1.345 1.390 342,721 -0.05(-3.47%)
Feb 02, 2024 1.490 1.490 1.390 1.440 215,221 -0.05(-3.36%)
Feb 01, 2024 1.530 1.530 1.470 1.490 370,583 -0.04(-2.61%)
Jan 31, 2024 1.530 1.569 1.495 1.530 259,809 -0.02(-1.29%)
Jan 30, 2024 1.530 1.560 1.445 1.550 428,330 +0.01(+0.65%)
Jan 29, 2024 1.510 1.540 1.390 1.540 505,018 +0.05(+3.36%)
Jan 26, 2024 1.400 1.500 1.360 1.490 455,409 +0.09(+6.43%)
Jan 25, 2024 1.360 1.410 1.280 1.400 738,634 +0.05(+3.70%)
Jan 24, 2024 1.300 1.350 1.275 1.350 690,867 +0.05(+3.85%)
Jan 23, 2024 1.270 1.310 1.260 1.300 405,928 +0.02(+1.56%)
Jan 22, 2024 1.260 1.320 1.250 1.280 409,131 -0.03(-2.29%)
Jan 19, 2024 1.310 1.360 1.290 1.310 506,384 -0.02(-1.50%)
Jan 18, 2024 1.370 1.390 1.270 1.330 409,112 -0.01(-0.75%)
Jan 17, 2024 1.310 1.360 1.240 1.340 451,862 +0.00(+0.00%)
Jan 16, 2024 1.420 1.450 1.340 1.340 713,233 -0.06(-4.29%)
Jan 12, 2024 1.360 1.420 1.300 1.400 720,038 +0.04(+2.94%)
Jan 11, 2024 1.380 1.390 1.290 1.360 889,860 -0.02(-1.45%)
Jan 10, 2024 1.280 1.399 1.230 1.380 1,131,950 +0.12(+9.96%)
Jan 09, 2024 1.300 1.770 1.250 1.255 7,808,807 -0.01(-0.40%)
Jan 08, 2024 1.360 1.450 1.210 1.260 942,759 -0.08(-5.97%)
Jan 05, 2024 1.180 1.450 1.180 1.340 1,809,150 +0.15(+12.61%)
Jan 04, 2024 1.180 1.270 1.140 1.190 1,469,836 +0.02(+1.71%)
Jan 03, 2024 1.270 1.280 1.130 1.170 2,468,174 -0.08(-6.40%)
Jan 02, 2024 1.070 1.390 1.010 1.250 23,591,298 +0.39(+45.52%)
Dec 29, 2023 0.9315 0.9600 0.8407 0.8590 800,561 -0.04(-4.56%)
Dec 28, 2023 0.8800 0.9170 0.8761 0.9000 190,821 +0.00(+0.40%)
Dec 27, 2023 0.8762 0.9170 0.8701 0.8964 119,261 -0.00(-0.29%)
Dec 26, 2023 0.8840 0.9100 0.8288 0.8990 275,231 +0.02(+2.30%)
Dec 22, 2023 0.9500 0.9500 0.8485 0.8788 276,256 -0.04(-4.05%)
Dec 21, 2023 0.8459 0.9700 0.8410 0.9159 319,003 +0.04(+5.02%)
Dec 20, 2023 0.9300 0.9700 0.8500 0.8721 244,584 -0.06(-6.24%)
Dec 19, 2023 0.8000 0.9400 0.7803 0.9301 318,731 +0.14(+17.78%)
Dec 18, 2023 0.7766 0.8057 0.7600 0.7897 326,003 +0.04(+5.29%)
Dec 15, 2023 0.7992 0.8497 0.7500 0.7500 720,627 -0.04(-5.57%)
Dec 14, 2023 0.7600 0.8017 0.7400 0.7942 205,123 +0.03(+3.61%)
Dec 13, 2023 0.7600 0.8102 0.7103 0.7665 578,147 +0.00(+0.24%)
Dec 12, 2023 0.7800 0.7990 0.7600 0.7647 113,661 -0.04(-4.41%)
Dec 11, 2023 0.8305 0.8764 0.7801 0.8000 234,481 -0.06(-6.78%)
Dec 08, 2023 0.8055 0.8812 0.7900 0.8582 181,713 +0.07(+9.56%)
Dec 07, 2023 0.8400 0.8400 0.7198 0.7833 173,146 -0.02(-2.73%)
Dec 06, 2023 0.7800 0.8337 0.7504 0.8053 182,699 +0.05(+7.32%)
Dec 05, 2023 0.7900 0.7987 0.7315 0.7504 155,270 -0.04(-5.61%)
Dec 04, 2023 0.7561 0.8402 0.7561 0.7950 253,641 +0.03(+3.33%)
Dec 01, 2023 0.7300 0.7700 0.7224 0.7694 144,873 +0.02(+3.01%)
Nov 30, 2023 0.7581 0.7600 0.7168 0.7469 174,992 +0.02(+2.23%)
Nov 29, 2023 0.7500 0.7600 0.6711 0.7306 393,033 -0.00(-0.22%)
Nov 28, 2023 0.7200 0.7500 0.7001 0.7322 160,632 +0.01(+1.69%)
Nov 27, 2023 0.7600 0.7856 0.7188 0.7200 269,881 -0.04(-5.75%)
Nov 24, 2023 0.7000 0.7639 0.6600 0.7639 383,843 +0.06(+8.35%)
Nov 22, 2023 0.6500 0.7800 0.6400 0.7050 1,065,329 +0.07(+11.02%)
Nov 21, 2023 0.6300 0.6590 0.6050 0.6350 713,666 +0.01(+1.29%)
Nov 20, 2023 0.6701 0.7342 0.6010 0.6269 1,428,501 +0.03(+4.43%)
Nov 17, 2023 0.6100 0.6200 0.6002 0.6003 416,106 -0.00(-0.51%)
Nov 16, 2023 0.6700 0.7249 0.6034 0.6034 713,823 -0.08(-11.25%)
Nov 15, 2023 0.7013 0.7600 0.6762 0.6799 342,031 -0.02(-3.02%)
Nov 14, 2023 0.7400 0.7730 0.6878 0.7011 428,059 -0.01(-1.39%)
Nov 13, 2023 0.7442 0.8396 0.7105 0.7110 532,277 -0.03(-4.46%)
Nov 10, 2023 0.8051 0.8484 0.7400 0.7442 359,366 -0.05(-5.81%)
Nov 09, 2023 0.8946 0.9200 0.7801 0.7901 197,462 -0.08(-9.46%)
Nov 08, 2023 0.8709 0.9000 0.8364 0.8727 289,995 -0.00(-0.32%)
Nov 07, 2023 0.8640 0.8950 0.8100 0.8755 174,040 +0.04(+4.18%)
Nov 06, 2023 0.8689 0.8700 0.8186 0.8404 143,597 +0.00(+0.05%)
Nov 03, 2023 0.7900 0.8700 0.7800 0.8400 389,026 +0.04(+5.05%)
Nov 02, 2023 0.7888 0.8022 0.7730 0.7996 283,631 +0.02(+3.12%)
Nov 01, 2023 0.8366 0.8630 0.7600 0.7754 481,411 -0.07(-8.77%)
Oct 31, 2023 0.8560 0.9190 0.8347 0.8499 216,337 -0.00(-0.23%)
Oct 30, 2023 0.8108 0.8900 0.7800 0.8519 373,206 +0.08(+11.08%)
Oct 27, 2023 0.8400 0.8502 0.7611 0.7669 326,729 -0.05(-6.42%)
Oct 26, 2023 0.8500 0.8500 0.7900 0.8195 367,259 -0.05(-5.89%)
Oct 25, 2023 0.8750 0.9408 0.8500 0.8708 145,932 -0.00(-0.15%)
Oct 24, 2023 0.9211 0.9568 0.8698 0.8721 272,887 -0.04(-3.95%)
Oct 23, 2023 0.9775 0.9850 0.9073 0.9080 279,252 -0.04(-4.18%)
Oct 20, 2023 0.9855 1.050 0.9375 0.9476 438,552 -0.02(-2.47%)
Oct 19, 2023 1.020 1.020 0.9700 0.9716 335,493 -0.05(-4.75%)
Oct 18, 2023 1.020 1.060 1.000 1.020 399,747 +0.00(+0.00%)
Oct 17, 2023 1.060 1.150 1.015 1.020 1,022,600 -0.03(-2.86%)
Oct 16, 2023 1.050 1.090 1.030 1.050 764,021 -0.09(-7.89%)
Oct 13, 2023 1.020 1.160 1.010 1.140 552,012 +0.04(+3.64%)
Oct 12, 2023 1.160 1.183 0.9970 1.100 1,691,734 -0.20(-15.38%)
Oct 11, 2023 1.290 1.345 1.250 1.300 2,772,355 +0.00(+0.00%)
Oct 10, 2023 1.310 1.380 1.270 1.300 496,671 -0.01(-0.76%)
Oct 09, 2023 1.270 1.340 1.200 1.310 425,823 +0.03(+2.34%)
Oct 06, 2023 1.300 1.400 1.250 1.280 332,408 -0.02(-1.54%)
Oct 05, 2023 1.200 1.310 1.200 1.300 347,346 +0.09(+7.44%)
Oct 04, 2023 1.240 1.260 1.150 1.210 1,120,359 +0.01(+0.83%)
Oct 03, 2023 1.170 1.225 1.103 1.200 1,139,929 +0.04(+3.45%)
Oct 02, 2023 1.070 1.220 1.070 1.160 1,312,019 +0.09(+8.41%)
Sep 29, 2023 1.070 1.110 1.034 1.070 239,712 +0.02(+1.90%)
Sep 28, 2023 1.040 1.090 1.020 1.050 238,829 +0.00(+0.00%)
Sep 27, 2023 1.070 1.100 1.050 1.050 216,025 +0.00(+0.00%)
Sep 26, 2023 1.060 1.110 1.040 1.050 263,895 -0.02(-1.87%)
Sep 25, 2023 1.040 1.100 1.070 1.070 427,782 +0.02(+1.90%)
Sep 22, 2023 1.130 1.170 1.010 1.050 803,440 -0.07(-6.25%)
Sep 21, 2023 1.210 1.240 1.120 1.120 314,912 -0.10(-8.20%)
Sep 20, 2023 1.260 1.300 1.220 1.220 159,534 -0.01(-0.81%)
Sep 19, 2023 1.240 1.250 1.210 1.230 370,977 +0.01(+0.82%)
Sep 18, 2023 1.320 1.330 1.215 1.220 229,907 -0.09(-6.87%)
Sep 15, 2023 1.300 1.360 1.290 1.310 518,710 +0.00(+0.00%)
Sep 14, 2023 1.390 1.430 1.310 1.310 259,467 -0.08(-5.76%)
Sep 13, 2023 1.470 1.490 1.390 1.390 207,993 -0.12(-7.95%)
Sep 12, 2023 1.550 1.580 1.500 1.510 170,947 +0.00(+0.00%)
Sep 11, 2023 1.540 1.570 1.490 1.510 321,597 -0.04(-2.58%)
Sep 08, 2023 1.630 1.630 1.520 1.550 325,907 -0.07(-4.32%)
Sep 07, 2023 1.730 1.760 1.585 1.620 578,951 -0.13(-7.43%)
Sep 06, 2023 1.820 1.820 1.730 1.750 236,697 -0.06(-3.31%)
Sep 05, 2023 1.940 1.970 1.810 1.810 237,152 -0.15(-7.65%)
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.