NGM

NGM Biopharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NGM Biopharmaceuticals Inc NGM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.17% 17.25 12:37:31
Close Price Low Price High Price Open Price Previous Close
16.9601 17.55 17.29 17.28
more quote information »

NGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1517.8416.72517.31111,4320.100.58%
1 Month15.8718.0515.807716.98128,6161.388.7%
3 Months18.8819.6014.9317.61156,982-1.63-8.63%
6 Months18.1823.9514.9319.49217,082-0.93-5.12%
1 Year12.9928.329.24517.51272,9844.2632.79%
3 Years15.1928.328.5516.87214,7072.0613.56%
5 Years15.1928.328.5516.87214,7072.0613.56%

NGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 17.28 -0.05 -0.29% 17.44 17.515 16.80 113,993
Oct 28 2020 17.33 -0.11 -0.63% 17.16 17.84 16.725 165,838
Oct 27 2020 17.44 0.10 0.58% 17.24 17.59 17.04 73,361
Oct 26 2020 17.34 0.29 1.7% 16.93 17.38 16.75 143,587
Oct 23 2020 17.05 0.05 0.29% 17.15 17.34 16.88 60,382
Oct 22 2020 17.00 0.42 2.53% 16.96 17.20 16.51 127,703
Oct 21 2020 16.58 0.20 1.22% 16.43 16.84 16.35 137,409
Oct 20 2020 16.38 0.10 0.61% 16.59 16.86 16.1545 124,115
Oct 19 2020 16.28 -0.23 -1.39% 16.64 16.965 16.26 128,583
Oct 16 2020 16.51 0.08 0.49% 16.37 16.99 16.34 96,283
Oct 15 2020 16.43 -0.19 -1.14% 16.56 16.62 16.05 86,112
Oct 14 2020 16.62 -0.45 -2.64% 16.98 17.25 16.52 105,097
Oct 13 2020 17.07 -0.14 -0.81% 17.17 17.54 16.87 75,265
Oct 12 2020 17.21 -0.13 -0.75% 17.46 17.52 16.61 195,738
Oct 09 2020 17.34 -0.61 -3.4% 17.86 18.04 17.26 99,006
Oct 08 2020 17.95 0.60 3.46% 17.62 18.05 17.14 111,974
Oct 07 2020 17.35 0.70 4.2% 16.75 17.765 16.47 288,939
Oct 06 2020 16.65 -0.41 -2.4% 17.24 17.57 16.58 162,416
Oct 05 2020 17.06 0.72 4.41% 16.45 17.12 16.245 142,271
Oct 02 2020 16.34 0.13 0.8% 15.87 16.60 15.8077 134,253
Oct 01 2020 16.21 0.30 1.89% 15.98 16.31 15.74 145,298
Sep 30 2020 15.91 -0.20 -1.24% 16.11 16.31 15.75 82,372
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:20201030 16:52:42