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 (%)
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%)
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.