Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NGM Biopharmaceuticals Inc (NGM)
NGM Biopharmaceuticals Inc (NGM) Historical

NGM NGM Biopharmaceuticals Inc

1.54

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 15 minutes

NGM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 23 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 22 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 19 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 18 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 17 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 16 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 15 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 12 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 11 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 10 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 09 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 08 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 05 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 04 2024	1.54	-0.02	-1.28%	1.56	1.57	1.54	2,390,830
Apr 03 2024	1.56	0.00	0.00%	1.56	1.57	1.55	768,528
Apr 02 2024	1.56	0.00	0.00%	1.56	1.57	1.55	869,624
Apr 01 2024	1.56	-0.03	-1.89%	1.56	1.58	1.55	1,330,576
Mar 28 2024	1.59	-0.03	-1.85%	1.59	1.60	1.555	357,153
Mar 27 2024	1.62	0.06	3.85%	1.55	1.63	1.53	3,296,405
Mar 26 2024	1.56	0.01	0.65%	1.55	1.57	1.55	771,026
Mar 25 2024	1.55	0.00	0.00%	1.56	1.60	1.55	1,363,293
Mar 22 2024	1.55	-0.01	-0.64%	1.56	1.58	1.54	1,557,947
Mar 21 2024	1.56	0.01	0.65%	1.55	1.57	1.54	1,026,175
Mar 20 2024	1.55	-0.02	-1.27%	1.55	1.56	1.54	1,091,632
Mar 19 2024	1.57	0.01	0.64%	1.55	1.57	1.545	1,322,374
Mar 18 2024	1.56	-0.01	-0.64%	1.55	1.5694	1.55	1,054,541
Mar 15 2024	1.57	0.04	2.61%	1.53	1.58	1.53	1,175,736
Mar 14 2024	1.53	0.00	0.00%	1.53	1.545	1.53	329,341
Mar 13 2024	1.53	-0.01	-0.65%	1.53	1.56	1.53	363,556
Mar 12 2024	1.54	0.00	0.00%	1.53	1.585	1.53	913,093
Mar 11 2024	1.54	0.01	0.65%	1.53	1.55	1.52	2,353,112
Mar 08 2024	1.53	0.00	0.00%	1.53	1.545	1.52	328,244
Mar 07 2024	1.53	0.01	0.66%	1.53	1.54	1.52	448,353
Mar 06 2024	1.52	-0.01	-0.65%	1.53	1.5401	1.52	332,302
Mar 05 2024	1.53	0.01	0.66%	1.52	1.55	1.52	500,853
Mar 04 2024	1.52	0.00	0.00%	1.52	1.55	1.52	355,645
Mar 01 2024	1.52	0.00	0.00%	1.52	1.54	1.52	739,429
Feb 29 2024	1.52	-0.01	-0.65%	1.55	1.58	1.52	571,885
Feb 28 2024	1.53	-0.10	-6.13%	1.55	1.61	1.52	1,569,766
Feb 27 2024	1.63	0.10	6.89%	1.53	1.64	1.519	5,853,738
Feb 26 2024	1.525	-0.39	-20.16%	1.55	1.61	1.50	6,605,228
Feb 23 2024	1.91	0.00	0.00%	2.00	2.01	1.8707	720,661
Feb 22 2024	1.91	-0.01	-0.52%	2.01	2.20	1.565	1,924,151
Feb 21 2024	1.92	0.31	19.25%	1.63	1.94	1.63	1,364,046
Feb 20 2024	1.61	0.08	5.23%	1.55	1.65	1.50	875,532
Feb 16 2024	1.53	0.04	2.68%	1.50	1.56	1.46	364,897
Feb 15 2024	1.49	0.05	3.40%	1.47	1.49	1.445	211,982
Feb 14 2024	1.441	-0.03	-1.97%	1.46	1.50	1.4286	491,736
Feb 13 2024	1.47	-0.04	-2.71%	1.50	1.51	1.44	485,947
Feb 12 2024	1.511	-0.01	-0.59%	1.52	1.59	1.47	529,381
Feb 09 2024	1.52	0.09	6.29%	1.44	1.52	1.412	244,726
Feb 08 2024	1.43	0.00	0.00%	1.43	1.45	1.382	192,587
Feb 07 2024	1.43	0.01	0.70%	1.41	1.48	1.36	291,432
Feb 06 2024	1.42	0.03	2.16%	1.36	1.43	1.36	198,418
Feb 05 2024	1.39	-0.05	-3.47%	1.41	1.44	1.345	342,721
Feb 02 2024	1.44	-0.05	-3.36%	1.49	1.49	1.39	215,221
Feb 01 2024	1.49	-0.04	-2.61%	1.53	1.53	1.47	370,583
Jan 31 2024	1.53	-0.02	-1.29%	1.53	1.5693	1.495	259,809
Jan 30 2024	1.55	0.01	0.65%	1.53	1.56	1.445	428,330
Jan 29 2024	1.54	0.05	3.36%	1.51	1.54	1.3901	505,018
Jan 26 2024	1.49	0.09	6.43%	1.40	1.50	1.36	455,394

NGM Biopharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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