Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imara Inc (NQ: IMRA )

6.320 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.260 2.336 2.210 2.250 298,332 -0.04(-1.77%)
Dec 30, 2021 2.290 2.350 2.260 2.291 131,191 -0.01(-0.42%)
Dec 29, 2021 2.360 2.370 2.290 2.300 93,563 -0.04(-1.74%)
Dec 28, 2021 2.450 2.490 2.300 2.341 147,689 -0.08(-3.40%)
Dec 27, 2021 2.470 2.496 2.390 2.423 201,171 +0.01(+0.43%)
Dec 23, 2021 2.370 2.520 2.310 2.413 176,252 +0.09(+3.95%)
Dec 22, 2021 2.260 2.397 2.260 2.321 124,810 -0.00(-0.12%)
Dec 21, 2021 2.510 2.583 2.240 2.324 343,470 -0.00(-0.13%)
Dec 20, 2021 2.300 2.450 2.250 2.327 273,330 +0.12(+5.29%)
Dec 17, 2021 2.210 2.330 2.140 2.210 369,145 -0.04(-1.76%)
Dec 16, 2021 2.300 2.406 2.200 2.250 329,908 -0.05(-2.17%)
Dec 15, 2021 2.430 2.510 2.230 2.300 1,086,965 -0.13(-5.35%)
Dec 14, 2021 2.770 2.840 2.430 2.430 136,720 -0.40(-14.19%)
Dec 13, 2021 2.830 3.047 2.780 2.832 249,693 +0.00(+0.06%)
Dec 10, 2021 2.960 3.039 2.780 2.830 65,655 -0.12(-3.94%)
Dec 09, 2021 2.870 3.060 2.870 2.946 70,400 +0.04(+1.24%)
Dec 08, 2021 3.030 3.090 2.900 2.910 45,733 -0.14(-4.59%)
Dec 07, 2021 2.870 3.080 2.870 3.050 52,408 +0.20(+7.02%)
Dec 06, 2021 2.830 2.950 2.700 2.850 126,617 -0.03(-1.04%)
Dec 03, 2021 2.960 2.990 2.820 2.880 95,683 -0.05(-1.71%)
Dec 02, 2021 3.080 3.114 2.930 2.930 104,698 -0.19(-6.09%)
Dec 01, 2021 3.350 3.400 3.070 3.120 131,674 -0.26(-7.69%)
Nov 30, 2021 3.290 3.480 3.199 3.380 247,731 +0.29(+9.39%)
Nov 29, 2021 3.330 3.330 3.050 3.090 133,696 -0.19(-5.79%)
Nov 26, 2021 3.370 3.390 3.120 3.280 46,851 -0.14(-4.09%)
Nov 24, 2021 3.150 3.560 3.105 3.420 156,373 +0.24(+7.55%)
Nov 23, 2021 3.150 3.220 3.060 3.180 49,806 +0.03(+0.95%)
Nov 22, 2021 3.250 3.259 3.060 3.150 197,073 -0.15(-4.55%)
Nov 19, 2021 3.410 3.475 3.270 3.300 114,208 -0.05(-1.49%)
Nov 18, 2021 3.340 3.390 3.220 3.350 492,761 +0.18(+5.68%)
Nov 17, 2021 3.290 3.335 3.070 3.170 253,629 -0.10(-3.21%)
Nov 16, 2021 3.630 4.360 3.260 3.275 1,253,688 -0.31(-8.77%)
Nov 15, 2021 3.600 3.713 3.570 3.590 32,295 +0.02(+0.56%)
Nov 12, 2021 3.670 3.727 3.550 3.570 70,646 -0.13(-3.51%)
Nov 11, 2021 3.740 3.748 3.630 3.700 21,305 -0.04(-1.07%)
Nov 10, 2021 3.890 3.740 69,213 -0.17(-4.35%)
Nov 09, 2021 3.720 4.050 3.670 3.910 109,370 +0.20(+5.39%)
Nov 08, 2021 3.780 3.780 3.590 3.710 101,890 -0.11(-2.88%)
Nov 05, 2021 3.870 3.940 3.805 3.820 31,623 -0.08(-2.05%)
Nov 04, 2021 4.080 4.100 3.850 3.900 49,303 -0.13(-3.23%)
Nov 03, 2021 4.060 4.130 3.970 4.030 164,238 -0.02(-0.49%)
Nov 02, 2021 3.900 4.070 3.820 4.050 82,384 +0.20(+5.19%)
Nov 01, 2021 3.690 3.940 3.790 3.850 166,243 +0.25(+6.94%)
Oct 29, 2021 3.640 3.710 3.580 3.600 26,302 -0.05(-1.37%)
Oct 28, 2021 3.570 3.770 3.535 3.650 69,078 +0.08(+2.24%)
Oct 27, 2021 3.620 3.655 3.370 3.570 226,305 -0.05(-1.38%)
Oct 26, 2021 3.660 3.620 44,545 -0.01(-0.28%)
Oct 25, 2021 3.590 3.700 3.540 3.630 53,612 +0.06(+1.68%)
Oct 22, 2021 3.600 3.600 3.460 3.570 38,073 -0.03(-0.83%)
Oct 21, 2021 3.630 3.700 3.510 3.600 78,968 -0.03(-0.83%)
Oct 20, 2021 3.710 3.740 3.600 3.630 60,036 -0.09(-2.42%)
Oct 19, 2021 3.760 3.790 3.680 3.720 43,281 -0.04(-1.06%)
Oct 18, 2021 3.680 3.770 3.620 3.760 66,242 +0.10(+2.73%)
Oct 15, 2021 3.790 3.790 3.640 3.660 69,536 -0.14(-3.68%)
Oct 14, 2021 3.820 3.890 3.780 3.800 46,861 -0.05(-1.30%)
Oct 13, 2021 3.960 4.000 3.800 3.850 81,615 -0.10(-2.53%)
Oct 12, 2021 3.890 3.970 3.860 3.950 47,620 +0.06(+1.54%)
Oct 11, 2021 3.830 3.940 3.700 3.890 94,545 +0.05(+1.30%)
Oct 08, 2021 3.740 3.910 3.720 3.840 55,982 +0.08(+2.13%)
Oct 07, 2021 3.770 3.770 3.610 3.760 79,603 +0.01(+0.27%)
Oct 06, 2021 3.750 3.790 3.672 3.750 49,226 -0.04(-1.06%)
Oct 05, 2021 3.920 4.010 3.730 3.790 62,358 -0.13(-3.32%)
Oct 04, 2021 3.990 3.990 3.850 3.920 95,834 -0.11(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.