NGM

NGM Biopharmaceuticals Historical Data

NGM Historical Prices

Date Close Change Change (%) Open High Low Volume
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 18 2021 27.28 0.00 +0.00% 25.87 27.5699 25.705 0
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 0.33 1.2% 28.49 28.72 27.34 918,007
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
Jan 01 2021 30.295 0.00 +0.00% 31.01 31.01 29.75 0
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
Dec 25 2020 31.22 0.00 +0.00% 30.77 31.50 30.24 0
Dec 24 2020 31.22 0.00 +0.00% 30.77 31.50 30.24 0
Dec 24 2020 31.22 0.78 2.56% 30.77 31.50 30.24 204,182
Dec 23 2020 30.44 0.28 0.93% 30.44 31.10 29.885 139,494
Dec 22 2020 30.16 0.16 0.53% 30.58 30.985 29.5777 222,712
Dec 21 2020 30.00 0.38 1.28% 28.81 31.35 28.54 275,088
Dec 18 2020 29.62 1.39 4.92% 28.47 29.70 27.78 549,625
Dec 17 2020 28.23 0.76 2.77% 27.55 28.46 26.70 187,966
Dec 16 2020 27.47 0.55 2.04% 27.17 27.86 26.66 163,487
Dec 15 2020 26.92 -0.69 -2.5% 27.87 28.1099 26.75 425,557
Dec 14 2020 27.61 1.43 5.46% 26.76 30.00 26.76 614,106
Dec 11 2020 26.18 0.47 1.83% 25.88 26.50 25.6919 236,935
Dec 10 2020 25.71 0.52 2.06% 24.32 26.00 24.30 216,017
Dec 09 2020 25.19 0.00 0.0% 25.19 25.19 25.19 0
Dec 08 2020 25.19 0.28 1.12% 24.82 25.465 24.32 139,236
Dec 07 2020 24.91 0.10 0.4% 24.90 25.61 24.67 153,048
Dec 04 2020 24.81 1.02 4.29% 23.99 25.09 23.99 98,269
Dec 03 2020 23.79 -0.06 -0.25% 23.89 24.39 23.36 69,289
Dec 02 2020 23.85 0.46 1.97% 23.48 24.41 22.91 66,430
Dec 01 2020 23.39 -0.31 -1.31% 24.09 24.16 22.90 98,561
Nov 30 2020 23.70 -0.15 -0.63% 24.04 24.04 23.1197 132,178
Nov 27 2020 23.85 0.00 +0.00% 22.93 24.085 22.80 0
Nov 27 2020 23.85 1.07 4.7% 22.93 24.085 22.80 77,926
Nov 26 2020 22.78 0.00 +0.00% 22.40 23.425 22.40 0
Nov 25 2020 22.78 0.31 1.38% 22.40 23.425 22.40 98,344
Nov 24 2020 22.47 -1.05 -4.46% 23.74 24.54 21.96 271,138
Nov 23 2020 23.52 0.13 0.56% 23.60 24.24 23.00 165,618
Nov 20 2020 23.39 0.14 0.6% 23.11 23.44 22.44 91,272
Nov 19 2020 23.25 0.25 1.09% 23.24 23.48 22.83 124,809
Nov 18 2020 23.00 0.12 0.52% 23.09 23.72 22.65 189,315
Nov 17 2020 22.88 2.25 10.91% 20.64 23.17 20.45 216,972
Nov 16 2020 20.63 0.13 0.63% 20.20 21.00 20.05 178,045
Nov 13 2020 20.50 1.43 7.5% 18.96 20.54 18.53 244,339
Nov 12 2020 19.07 0.08 0.42% 18.93 19.455 18.00 88,695
Nov 11 2020 18.99 -0.42 -2.16% 19.60 19.61 18.73 86,478
Nov 10 2020 19.41 0.46 2.43% 19.16 19.63 18.78 129,071
Nov 09 2020 18.95 0.26 1.39% 19.70 19.70 18.39 107,786
Nov 06 2020 18.69 -0.19 -1.01% 19.01 19.75 18.51 129,131
Nov 05 2020 18.88 -0.11 -0.58% 18.97 19.86 18.79 119,401
Nov 04 2020 18.99 0.76 4.17% 18.04 19.30 18.04 103,983
Nov 03 2020 18.23 -0.34 -1.83% 18.77 19.14 17.48 102,379
Nov 02 2020 18.57 1.23 7.09% 17.49 18.68 17.34 281,038
Oct 30 2020 17.34 0.00 +0.00% 17.29 17.55 16.9601 0
Oct 30 2020 17.34 0.06 0.35% 17.29 17.55 16.9601 332,112
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
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:20210124 00:23:45