ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NGM NGM Biopharmaceuticals Inc

1.87
-0.05 (-2.60%)
After Hours
Last Updated: 18:01:51
Delayed by 15 minutes

NGM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 25 2024 1.40 0.05 3.70% 1.36 1.41 1.28 738,639
Jan 24 2024 1.35 0.05 3.85% 1.30 1.35 1.275 690,967
Jan 23 2024 1.30 0.02 1.56% 1.27 1.31 1.26 405,871
Jan 22 2024 1.28 -0.03 -2.29% 1.26 1.32 1.25 409,131
Jan 19 2024 1.31 -0.02 -1.50% 1.31 1.36 1.29 506,191
Jan 18 2024 1.33 -0.01 -0.75% 1.37 1.39 1.27 409,112
Jan 17 2024 1.34 0.00 0.00% 1.31 1.36 1.24 451,870
Jan 16 2024 1.34 -0.06 -4.29% 1.42 1.45 1.34 713,233
Jan 12 2024 1.40 0.04 2.94% 1.36 1.42 1.30 718,789
Jan 11 2024 1.36 -0.02 -1.45% 1.38 1.39 1.29 889,973
Jan 10 2024 1.38 0.13 9.96% 1.28 1.3991 1.23 1,131,950
Jan 09 2024 1.255 -0.01 -0.40% 1.30 1.77 1.25 7,808,805
Jan 08 2024 1.26 -0.08 -5.97% 1.36 1.45 1.21 942,762
Jan 05 2024 1.34 0.15 12.61% 1.18 1.45 1.18 1,806,813
Jan 04 2024 1.19 0.02 1.71% 1.18 1.27 1.14 1,469,836
Jan 03 2024 1.17 -0.08 -6.40% 1.27 1.28 1.13 2,468,355
Jan 02 2024 1.25 0.39 45.52% 1.07 1.39 1.01 23,595,112
Dec 29 2023 0.859 -0.041 -4.56% 0.9315 0.96 0.8407 381,453
Dec 28 2023 0.90 0.0036 0.40% 0.88 0.917 0.8761 190,826
Dec 27 2023 0.8964 -0.0026 -0.29% 0.8762 0.917 0.8701 119,261
Dec 26 2023 0.899 0.0202 2.30% 0.884 0.928 0.8288 275,231
Dec 22 2023 0.8788 -0.0371 -4.05% 0.95 0.95 0.8485 276,246
Dec 21 2023 0.9159 0.0438 5.02% 0.8459 0.97 0.841 319,003
Dec 20 2023 0.8721 -0.058 -6.24% 0.93 0.97 0.85 244,584
Dec 19 2023 0.9301 0.1404 17.78% 0.80 0.94 0.7803 318,731
Dec 18 2023 0.7897 0.0397 5.29% 0.7766 0.8057 0.76 326,003
Dec 15 2023 0.75 -0.0442 -5.57% 0.7992 0.8497 0.75 715,418
Dec 14 2023 0.7942 0.0277 3.61% 0.76 0.8017 0.74 205,129
Dec 13 2023 0.7665 0.0018 0.24% 0.76 0.810193 0.71025 578,147
Dec 12 2023 0.7647 -0.0353 -4.41% 0.78 0.799 0.76 113,661
Dec 11 2023 0.80 -0.0582 -6.78% 0.8305 0.8764 0.7801 234,481
Dec 08 2023 0.8582 0.0749 9.56% 0.8055 0.8812 0.79 181,713
Dec 07 2023 0.7833 -0.022 -2.73% 0.84 0.84 0.7198 173,146
Dec 06 2023 0.8053 0.0549 7.32% 0.78 0.8337 0.7504 182,699
Dec 05 2023 0.7504 -0.0446 -5.61% 0.79 0.7987 0.731501 155,370
Dec 04 2023 0.795 0.0256 3.33% 0.7561 0.8402 0.7561 253,647
Dec 01 2023 0.7694 0.0225 3.01% 0.7306 0.769999 0.7224 143,623
Nov 30 2023 0.7469 0.0163 2.23% 0.7581 0.76 0.7168 174,992
Nov 29 2023 0.7306 -0.0016 -0.22% 0.75 0.76 0.6711 393,933
Nov 28 2023 0.7322 0.0122 1.69% 0.72 0.75 0.700101 160,632
Nov 27 2023 0.72 -0.0439 -5.75% 0.76 0.7856 0.7188 269,881

Your Recent History

Delayed Upgrade Clock

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

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