MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IMA — ImageneBio, Inc. Common Stock
NasdaqImageneBio, Inc. Common Stock
$4.70
+0.10(+2.17%)
- O
- 4.60
- H
- 4.73
- L
- 4.60
- V
- 8.53K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.70
Period Return-67.63%
Period High$18.00
Period Low$3.94
Avg Daily Volume88.6K
Total Trading Days365
IMA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.60 | $4.73 | $4.60 | $4.70 | +$0.10 | +2.17% | 8,530 | $4.69 | $4.60 $4.73 |
| Oct 2, 2026 | $4.69 | $4.69 | $4.56 | $4.60 | +$0.02 | +0.43% | 7,832 | $4.62 | $4.56 $4.69 |
| Oct 1, 2026 | $4.60 | $4.67 | $4.58 | $4.58 | +$0.00 | +0.00% | 11,826 | $4.62 | $4.58 $4.67 |
| Sep 30, 2026 | $4.58 | $4.63 | $4.58 | $4.58 | +$0.00 | +0.00% | 9,360 | $4.60 | $4.58 $4.63 |
| Sep 29, 2026 | $4.61 | $4.62 | $4.57 | $4.58 | $-0.06 | -1.29% | 7,256 | $4.59 | $4.57 $4.62 |
| Sep 28, 2026 | $4.85 | $4.85 | $4.64 | $4.64 | $-0.08 | -1.69% | 2,192 | $4.75 | $4.64 $4.85 |
| Sep 25, 2026 | $4.70 | $4.81 | $4.70 | $4.72 | +$0.06 | +1.29% | 17,833 | $4.75 | $4.70 $4.81 |
| Sep 24, 2026 | $4.82 | $4.82 | $4.65 | $4.66 | $-0.18 | -3.72% | 3,689 | $4.72 | $4.65 $4.82 |
| Sep 23, 2026 | $4.95 | $4.98 | $4.81 | $4.84 | $-0.01 | -0.21% | 1,479 | $4.87 | $4.81 $4.98 |
| Sep 22, 2026 | $4.77 | $5.02 | $4.77 | $4.85 | +$0.04 | +0.83% | 8,464 | $4.86 | $4.77 $5.02 |
| Sep 21, 2026 | $4.80 | $5.10 | $4.80 | $4.81 | $-0.08 | -1.64% | 23,922 | $4.88 | $4.80 $5.10 |
| Sep 18, 2026 | $5.18 | $5.24 | $4.64 | $4.89 | $-0.13 | -2.59% | 77,052 | $4.91 | $4.64 $5.24 |
| Sep 17, 2026 | $5.21 | $5.28 | $4.99 | $5.02 | +$0.09 | +1.83% | 22,817 | $5.16 | $4.99 $5.28 |
| Sep 16, 2026 | $5.18 | $5.18 | $4.88 | $4.93 | +$0.01 | +0.20% | 20,352 | $5.01 | $4.88 $5.18 |
| Sep 15, 2026 | $4.99 | $5.19 | $4.76 | $4.92 | $-0.08 | -1.60% | 14,249 | $5.01 | $4.76 $5.19 |
| Sep 14, 2026 | $5.22 | $5.39 | $5.00 | $5.00 | $-0.08 | -1.57% | 14,980 | $5.14 | $5.00 $5.39 |
| Sep 11, 2026 | $5.08 | $5.14 | $4.93 | $5.08 | +$0.08 | +1.50% | 8,047 | $5.06 | $4.93 $5.14 |
| Sep 10, 2026 | $5.02 | $5.30 | $4.93 | $5.01 | $-0.01 | -0.10% | 22,439 | $5.09 | $4.93 $5.30 |
| Sep 9, 2026 | $4.92 | $5.20 | $4.87 | $5.01 | $-0.04 | -0.79% | 20,938 | $5.05 | $4.87 $5.20 |
| Sep 8, 2026 | $4.98 | $5.29 | $4.89 | $5.05 | +$0.20 | +4.12% | 27,535 | $5.12 | $4.89 $5.29 |
| Sep 4, 2026 | $4.87 | $4.97 | $4.73 | $4.85 | $-0.04 | -0.72% | 15,462 | $4.86 | $4.73 $4.97 |
| Sep 3, 2026 | $4.89 | $4.94 | $4.81 | $4.89 | $-0.08 | -1.51% | 11,966 | $4.88 | $4.81 $4.94 |
| Sep 2, 2026 | $5.16 | $5.16 | $4.93 | $4.96 | $-0.06 | -1.20% | 6,224 | $5.01 | $4.93 $5.16 |
| Sep 1, 2026 | $5.16 | $5.16 | $4.97 | $5.02 | $-0.08 | -1.57% | 12,455 | $5.00 | $4.97 $5.16 |
| Aug 31, 2026 | $5.48 | $5.54 | $4.93 | $5.10 | $-0.24 | -4.49% | 24,601 | $5.09 | $4.93 $5.54 |
| Aug 28, 2026 | $5.35 | $5.35 | $5.32 | $5.34 | +$0.01 | +0.19% | 4,584 | $5.34 | $5.32 $5.35 |
| Aug 27, 2026 | $5.43 | $5.50 | $5.33 | $5.33 | $-0.10 | -1.84% | 17,436 | $5.45 | $5.33 $5.50 |
| Aug 26, 2026 | $5.66 | $5.66 | $5.37 | $5.43 | $-0.12 | -2.16% | 9,866 | $5.51 | $5.37 $5.66 |
| Aug 25, 2026 | $5.62 | $5.62 | $5.44 | $5.55 | $-0.07 | -1.25% | 16,826 | $5.52 | $5.44 $5.62 |
| Aug 24, 2026 | $5.68 | $5.70 | $5.55 | $5.62 | +$0.11 | +2.00% | 13,589 | $5.62 | $5.55 $5.70 |