NGM

NGM Biopharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
NGM Biopharmaceuticals Inc NGM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.35 1.85% 19.23 18.63 19.38 19.00 18.88 20:00:00
more quote information »

NGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.1719.385317.8418.43140,1951.065.83%
1 Month19.3421.1417.53518.74174,157-0.11-0.57%
3 Months22.6023.9517.53520.62264,274-3.37-14.91%
6 Months17.1528.329.24517.48341,5582.0812.13%
1 Year14.1228.328.5516.97265,8355.1136.19%
3 Years15.1928.328.5516.74224,3644.0426.6%
5 Years15.1928.328.5516.74224,3644.0426.6%

NGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 19.23 0.35 1.85% 19.00 19.3853 18.63 144,181
Aug 03 2020 18.88 0.59 3.23% 18.38 18.90 18.29 149,076
Jul 31 2020 18.29 -0.09 -0.49% 18.80 18.97 18.02 155,416
Jul 30 2020 18.38 -0.05 -0.27% 18.28 18.71 17.84 92,063
Jul 29 2020 18.43 0.34 1.88% 18.63 18.9099 18.14 194,682
Jul 28 2020 18.09 -0.23 -1.26% 18.17 18.39 17.95 109,736
Jul 27 2020 18.32 0.41 2.29% 17.98 18.39 17.93 78,594
Jul 24 2020 17.91 -0.05 -0.28% 17.56 18.21 17.535 250,960
Jul 23 2020 17.96 -0.12 -0.66% 18.14 18.39 17.67 151,209
Jul 22 2020 18.08 -0.40 -2.16% 18.54 18.61 17.978 94,741
Jul 21 2020 18.48 -0.62 -3.25% 19.37 19.37 18.25 203,466
Jul 20 2020 19.10 -0.08 -0.42% 19.48 19.59 18.7872 100,629
Jul 17 2020 19.18 0.30 1.59% 18.86 19.80 18.73 134,492
Jul 16 2020 18.88 -0.02 -0.11% 18.98 18.98 18.00 148,759
Jul 15 2020 18.90 0.51 2.77% 18.61 19.09 18.45 141,828
Jul 14 2020 18.39 0.32 1.77% 18.05 18.73 18.00 252,672
Jul 13 2020 18.07 -1.06 -5.54% 19.24 19.6648 18.00 203,750
Jul 10 2020 19.13 -0.16 -0.83% 19.29 19.61 18.99 174,666
Jul 09 2020 19.29 -0.56 -2.82% 19.85 20.255 19.13 205,802
Jul 08 2020 19.85 -0.12 -0.6% 20.05 20.41 19.42 226,072
Jul 07 2020 19.97 0.96 5.05% 19.34 21.14 19.20 384,935
Jul 06 2020 19.01 -0.19 -0.99% 19.32 19.40 18.78 202,245
See More Historical Prices »
Your Recent History
NASDAQ
NGM
NGM Biopha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 05:20:29