NGM

NGM Biopharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 26.52 08:09:26
Open Price Low Price High Price Close Price Prev Close
26.52
more quote information »

NGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.5729.2626.0027.58214,655-2.05-7.18%
1 Month31.4232.0525.2527.87486,154-4.90-15.6%
3 Months18.0432.0518.0026.96289,8958.4847.01%
6 Months17.9832.0514.9323.22215,6998.5447.5%
1 Year17.3132.059.24519.70278,9349.2153.21%
3 Years15.1932.058.5518.49223,14111.3374.59%
5 Years15.1932.058.5518.49223,14111.3374.59%

NGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 26.52 -1.42 -5.08% 28.04 28.60 26.00 337,561
Jan 25 2021 27.94 -0.66 -2.31% 28.55 28.71 27.10 150,175
Jan 22 2021 28.60 0.71 2.55% 27.72 28.90 27.00 201,490
Jan 21 2021 27.89 0.10 0.36% 28.02 28.02 26.74 163,219
Jan 20 2021 27.79 -0.59 -2.08% 28.57 29.26 27.47 220,829
Jan 19 2021 28.38 1.10 4.03% 27.52 29.05 27.45 263,253
Jan 15 2021 27.28 1.39 5.37% 25.87 27.5699 25.705 234,606
Jan 14 2021 25.89 0.19 0.74% 25.82 26.2504 25.25 333,668
Jan 13 2021 25.70 -1.09 -4.07% 27.09 27.09 25.515 222,708
Jan 12 2021 26.79 0.00 0.0% 26.80 27.45 26.255 248,164
Jan 11 2021 26.79 -1.13 -4.05% 27.99 28.115 26.69 400,558
Jan 08 2021 27.92 -0.28 -0.99% 28.49 28.72 27.34 918,007
Jan 08 2021 28.20 0.61 2.21% 28.49 28.49 27.85 21,150
Jan 07 2021 27.59 -0.06 -0.22% 27.91 28.07 26.56 466,780
Jan 06 2021 27.65 -0.34 -1.21% 27.19 28.09 26.24 2,698,703
Jan 05 2021 27.99 -1.26 -4.31% 28.88 29.33 27.24 763,437
Jan 04 2021 29.25 -1.05 -3.45% 29.75 30.26 28.7805 391,080
Dec 31 2020 30.295 -0.48 -1.54% 31.01 31.01 29.75 234,936
Dec 30 2020 30.77 -0.67 -2.13% 31.42 32.05 30.25 534,690
Dec 29 2020 31.44 0.16 0.51% 31.24 31.74 30.54 249,371
Dec 28 2020 31.28 0.06 0.19% 31.79 31.88 30.64 319,616
See More Historical Prices ยป
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:20210127 13:49:10