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 (%)
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%)
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.