IMGN

Historical Stock Prices

$14.28
*  
unch
unch
Get IMGN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IMGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 14.24 14.8799 14.02 14.28 1,342,012
08/27/2015 14.09 14.335 13.7 14.28 908,268
08/26/2015 13.45 13.8 12.91 13.78 1,384,869
08/25/2015 13.73 13.76 13 13.14 1,621,991
08/24/2015 12.08 13.89 12.01 12.79 2,411,768
08/21/2015 12.11 13.77 12 13.07 1,651,073
08/20/2015 13.46 13.47 12.46 12.47 1,206,424
08/19/2015 13.5 13.55 12.81 13 1,214,414
08/18/2015 14.09 14.4 13.52 13.54 978,834
08/17/2015 13.39 14.57 13.31 14.56 1,189,813
08/14/2015 13.87 14.17 13.31 13.58 1,197,933
08/13/2015 14.3 14.63 13.935 13.94 861,802
08/12/2015 14.6 14.64 13.92 14.38 1,149,475
08/11/2015 15 15 14.15 14.45 1,094,447
08/10/2015 15.06 15.52 14.86 15.04 987,713
08/07/2015 15.42 15.47 14.5572 14.98 1,531,956
08/06/2015 16.2 16.435 15.31 15.38 1,223,463
08/05/2015 16.21 16.67 16.21 16.32 772,288
08/04/2015 16.72 16.76 16.115 16.33 1,524,776
08/03/2015 17.18 17.54 16.34 16.63 1,662,011
07/31/2015 16.97 18.78 16.8 18.02 956,361
07/30/2015 17.84 18.11 17.32 17.9 633,447
07/29/2015 18.17 18.39 17.53 17.86 739,007
07/28/2015 17.54 18.2899 17.46 18.1 676,982
07/27/2015 17.45 17.61 16.78 17.42 1,038,291
07/24/2015 17.83 18.2201 17.33 17.41 1,111,132
07/23/2015 19 19.09 18.0901 18.15 818,476
07/22/2015 18.35 18.975 18.15 18.92 653,577
07/21/2015 18.72 18.92 18.36 18.65 998,227
07/20/2015 19.36 19.4 18.51 18.88 1,284,485
07/17/2015 18.69 19.43 18.6 19.39 1,885,286
07/16/2015 16.99 19.13 16.89 19.04 3,340,095
07/15/2015 17.02 17.2 16.67 16.91 1,059,889
07/14/2015 16.6 17.235 16.26 16.9 1,836,198
07/13/2015 14.5 16.86 14.49 16.72 3,102,219
07/10/2015 14.3 14.48 14.12 14.44 781,122
07/09/2015 14.21 14.42 14.062 14.19 605,867
07/08/2015 14.42 14.7 13.95 13.99 969,019
07/07/2015 14.45 14.57 14.155 14.53 933,008
07/06/2015 13.94 14.54 13.8 14.4 1,132,632
07/02/2015 14.31 14.31 13.996 14.01 902,002
07/01/2015 14.46 14.59 13.94 14.27 974,535
06/30/2015 13.92 14.44 13.827 14.38 1,259,115
06/29/2015 13.94 14.08 13.65 13.8 1,506,627
06/26/2015 14.27 14.3399 13.82 14.08 1,841,072
06/25/2015 14.42 14.5999 14.05 14.22 1,021,472
06/24/2015 15.13 15.13 14.34 14.4 1,315,091
06/23/2015 15.09 15.22 14.72 15.13 979,363
06/22/2015 14.6 15.12 14.41 15.04 1,608,195
06/19/2015 14.67 14.75 14.13 14.63 2,986,872
06/18/2015 14.04 14.76 13.95 14.64 1,531,321
06/17/2015 14.32 14.42 13.98 14.01 1,032,177
06/16/2015 13.93 14.48 13.87 14.31 1,237,836
06/15/2015 14.11 14.13 13.77 13.94 1,344,345
06/12/2015 14.11 14.33 13.89 14.19 981,849
06/11/2015 14.09 14.2 13.84 14.19 1,274,065
06/10/2015 14.29 14.49 14.01 14.15 1,859,736
06/09/2015 14.84 14.86 14 14.27 2,105,575
06/08/2015 14.7 14.98 14.58 14.92 1,545,745
06/05/2015 14.64 14.85 14.24 14.7 2,526,815
06/04/2015 13.6 14.68 13.5468 14.66 4,320,078
06/03/2015 14.05 14.45 13.53 13.75 5,205,184
06/02/2015 14.61 14.91 13.61 14.03 10,067,710
06/01/2015 11.48 15.88 11.45 15.44 24,387,140
05/29/2015 9.01 9.17 8.93 8.98 624,070
05/28/2015 9 9.09 8.82 9.02 850,061
05/27/2015 8.94 9.06 8.72 9.03 1,055,051
05/26/2015 8.87 9.11 8.81 8.93 1,096,441
05/22/2015 8.79 8.9 8.77 8.89 637,761
05/21/2015 8.82 8.9 8.7 8.82 603,092
05/20/2015 8.63 8.835 8.55 8.7 785,524
05/19/2015 8.66 8.72 8.46 8.62 828,085
05/18/2015 8.53 8.8 8.5259 8.67 875,437
05/15/2015 8.55 8.63 8.37 8.59 1,247,477
05/14/2015 9.18 9.24 8.53 8.55 1,972,946
05/13/2015 8.62 9.13 8.62 9.12 2,285,743
05/12/2015 8.55 8.835 8.43 8.56 1,559,984
05/11/2015 8.64 8.84 8.61 8.625 1,611,262
05/08/2015 8.38 8.71 8.33 8.62 929,598
05/07/2015 7.96 8.38 7.91 8.24 1,344,250
05/06/2015 8.16 8.225 7.92 8.04 1,077,389
05/05/2015 8.37 8.49 7.94 8.13 1,604,997
05/04/2015 8.39 8.67 8.34 8.42 1,312,842
05/01/2015 8.3 8.53 8.19 8.39 1,255,095
04/30/2015 8.57 8.66 8.06 8.27 1,647,710
04/29/2015 8.67 8.86 8.4 8.64 1,627,291
04/28/2015 8.82 8.88 8.15 8.68 2,174,176
04/27/2015 9.91 9.95 8.8 8.86 2,913,525
04/24/2015 9.5 10.2 9.02 9.96 2,821,356
04/23/2015 9.96 10.27 9.9 10.25 1,065,070
04/22/2015 10.04 10.2 9.82 9.96 901,321
04/21/2015 10.02 10.29 9.91 9.95 895,423
04/20/2015 10.17 10.26 9.8 10.09 878,180
04/17/2015 10.1 10.2 9.96 10.12 1,195,867
04/16/2015 10.18 10.29 10.02 10.08 1,151,282
04/15/2015 10.16 10.32 9.93 10.23 1,108,512
04/14/2015 10.21 10.31 10.005 10.085 994,605
04/13/2015 10 10.36 9.9 10.2 1,221,909
04/10/2015 9.93 10.38 9.77 10.02 1,970,463
04/09/2015 9.75 10.1 9.63 9.83 1,882,252
04/08/2015 9.5 9.86 9.45 9.75 1,660,222
04/07/2015 9.28 9.66 9.24 9.5 1,739,867
04/06/2015 9.4 9.8 9.23 9.3 1,933,641
04/02/2015 9 9.65 9 9.405 3,111,899
04/01/2015 8.9 9.1135 8.61 8.94 2,362,975
03/31/2015 8.89 9.55 8.76 8.95 4,814,763
03/30/2015 8.31 8.73 8.2 8.52 1,840,495
03/27/2015 8 8.27 7.94 8.25 1,045,857
03/26/2015 8 8.22 7.76 7.98 1,237,103
03/25/2015 8.5 8.51 7.85 8.15 1,819,719
03/24/2015 8.71 8.75 8.37 8.45 1,777,264
03/23/2015 8.98 9.25 8.32 8.69 10,672,660
03/20/2015 7.98 8.17 7.4 7.44 2,674,806
03/19/2015 7.59 8 7.51 7.92 691,397
03/18/2015 7.6 7.73 7.42 7.625 756,397
03/17/2015 7.71 7.79 7.46 7.63 623,391
03/16/2015 7.92 7.92 7.6101 7.7 747,540
03/13/2015 7.76 7.99 7.68 7.85 760,835
03/12/2015 7.69 7.81 7.54 7.78 531,929
03/11/2015 7.69 7.89 7.52 7.64 716,293
03/10/2015 7.54 7.83 7.44 7.69 604,308
03/09/2015 7.66 7.675 7.45 7.66 547,110
03/06/2015 7.84 7.87 7.59 7.62 696,042
03/05/2015 7.77 7.97 7.73 7.87 895,268
03/04/2015 7.5 7.82 7.4 7.73 885,571
03/03/2015 7.89 7.9 7.4262 7.54 1,091,935
03/02/2015 7.58 7.89 7.51 7.89 973,834
02/27/2015 7.83 7.889 7.42 7.6 768,083
02/26/2015 7.63 7.85 7.4 7.79 799,331
02/25/2015 7.44 7.69 7.35 7.68 800,054
02/24/2015 7.62 7.69 7.27 7.46 812,029
02/23/2015 7.68 7.72 7.41 7.585 923,460
02/20/2015 7.63 7.8 7.57 7.62 777,166
02/19/2015 7.37 7.69 7.26 7.6 1,249,338
02/18/2015 7.47 7.5 7.21 7.4 1,122,231
02/17/2015 7.2 7.49 7.2 7.49 1,527,926
02/13/2015 7.23 7.27 7 7.19 837,735
02/12/2015 7.09 7.25 6.97 7.19 1,092,007
02/11/2015 7.24 7.28 6.97 7.05 1,464,012
02/10/2015 7.26 7.31 7.08 7.26 858,101
02/09/2015 7.35 7.5 7.21 7.26 1,351,163
02/06/2015 7.63 7.75 7.27 7.32 1,523,210
02/05/2015 7.11 7.38 7.08 7.29 1,499,674
02/04/2015 6.91 7.08 6.66 7.05 1,803,079
02/03/2015 7.34 7.56 6.94 6.96 2,556,202
02/02/2015 7.55 7.58 7.07 7.32 3,344,994
01/30/2015 6.75 8.45 6.68 7.63 11,635,770
01/29/2015 6.22 6.32 6.02 6.2 802,076
01/28/2015 6.5 6.59 6.13 6.17 1,041,279
01/27/2015 6.39 6.58 6.33 6.43 788,269
01/26/2015 6.3 6.51 6.25 6.47 1,017,736
01/23/2015 6.23 6.34 6.01 6.33 1,896,126
01/22/2015 6.24 6.32 5.9 6.07 1,428,837
01/21/2015 6.38 6.39 6.1 6.17 1,008,281
01/20/2015 6.3 6.48 6.09 6.39 1,465,625
01/16/2015 6.07 6.58 6.07 6.28 1,765,496
01/15/2015 6.35 6.39 6.05 6.07 1,594,696
01/14/2015 6.02 6.45 6.01 6.34 2,062,932
01/13/2015 6.31 6.44 6.01 6.07 1,469,843
01/12/2015 6.24 6.355 6.1 6.23 1,256,764
01/09/2015 6.22 6.267 5.85 6.23 1,819,626
01/08/2015 6.38 6.48 6.16 6.23 1,439,904
01/07/2015 6.61 6.68 6.325 6.33 1,332,081
01/06/2015 6.55 6.7 6.3 6.5 1,591,333
01/05/2015 6.45 6.66 6.29 6.53 1,545,053
01/02/2015 6.18 6.65 6.15 6.49 1,879,191
12/31/2014 6.01 6.26 6.01 6.1 1,741,249
12/30/2014 6.2 6.34 6.02 6.02 1,459,955
12/29/2014 5.98 6.33 5.97 6.26 2,489,006
12/26/2014 5.9 6.03 5.81 5.93 1,615,071
12/24/2014 5.8 5.9 5.6 5.9 1,464,049
12/23/2014 6 6.06 5.3432 5.77 4,262,645
12/22/2014 6.25 6.3 5.72 5.92 5,046,134
12/19/2014 5.97 6.82 5.36 6.11 16,581,970
12/18/2014 10.78 11 10.63 10.85 1,043,751
12/17/2014 9.83 10.735 9.81 10.725 1,472,488
12/16/2014 9.37 9.98 9.17 9.83 1,092,343
12/15/2014 10 10.02 9.36 9.4 940,050
12/12/2014 9.72 10.39 9.69 10.01 909,509
12/11/2014 9.89 10.61 9.85 10.01 1,107,133
12/10/2014 10.19 10.19 9.57 9.89 992,901
12/09/2014 9.41 10.19 9.35 10.19 1,099,397
12/08/2014 9.65 9.85 9.49 9.55 708,057
12/05/2014 9.49 9.73 9.43 9.665 850,947
12/04/2014 9.77 9.9 9.44 9.5 680,068
12/03/2014 9.81 10.02 9.61 9.79 957,264
12/02/2014 9.66 10.06 9.623 9.83 2,167,342
12/01/2014 10.09 10.29 9.53 9.68 1,044,462
11/28/2014 10.42 10.68 10.25 10.29 616,745
11/26/2014 9.87 10.38 9.8 10.35 1,009,378
11/25/2014 10.09 10.15 9.79 9.84 776,949
11/24/2014 9.88 10.12 9.85 10.09 922,933
11/21/2014 9.83 10.02 9.7025 9.84 702,495
11/20/2014 9.27 9.77 9.21 9.68 831,941
11/19/2014 9.62 9.65 9.31 9.31 696,996
11/18/2014 9.33 9.82 9.33 9.68 849,974
11/17/2014 9.5 9.7 9.12 9.25 924,753
11/14/2014 9.5 9.582 9.16 9.53 1,126,862
11/13/2014 10.16 10.36 9.45 9.46 1,675,143
11/12/2014 10.05 10.15 9.69 10.12 1,505,349
11/11/2014 9.94 10.39 9.67 10.1 1,811,715
11/10/2014 9.79 10.095 9.54 9.95 1,367,459
11/07/2014 9.69 9.97 9.3802 9.77 1,263,479
11/06/2014 9.44 9.69 9.405 9.66 833,114
11/05/2014 9.31 9.46 9.11 9.39 963,225
11/04/2014 9.29 9.51 9.03 9.2 1,085,608
11/03/2014 9.25 9.7 9.11 9.48 1,198,973
10/31/2014 9.77 9.98 9.2 9.26 1,702,967
10/30/2014 9.35 9.74 9.28 9.49 1,247,862
10/29/2014 9.3 9.44 9.14 9.375 945,822
10/28/2014 9.01 9.52 8.87 9.31 1,458,166
10/27/2014 8.69 8.95 8.37 8.93 1,994,513
10/24/2014 8.95 9.66 8.7 8.75 1,742,670
10/23/2014 9.12 9.39 9 9.22 1,239,231
10/22/2014 8.91 9.4 8.79 9 1,388,203
10/21/2014 9.56 9.71 8.57 8.84 1,622,590
10/20/2014 8.49 9.7 8.41 9.46 2,161,788
10/17/2014 8.58 8.68 7.7 8.3 11,712,570
10/16/2014 8.64 8.75 8.23 8.38 2,027,654
10/15/2014 8.5 8.8 8.3 8.76 1,407,543
10/14/2014 8.98 9.13 8.6 8.67 1,200,786
10/13/2014 8.91 9.1494 8.56 8.87 843,757
10/10/2014 9.05 9.39 8.91 8.93 889,851
10/09/2014 9.73 9.765 9.125 9.21 808,542
10/08/2014 9.56 9.76 8.99 9.73 1,067,758
10/07/2014 9.66 9.85 9.3801 9.51 928,807
10/06/2014 10.52 10.65 9.66 9.67 1,217,802
10/03/2014 10.86 10.94 10.5 10.51 752,892
10/02/2014 10.43 10.7926 10.28 10.7 573,865
10/01/2014 10.63 10.81 10.31 10.45 831,370
09/30/2014 11.11 11.1699 10.59 10.59 907,668
09/29/2014 10.64 11.24 10.64 11.17 1,144,168
09/26/2014 10.87 10.94 10.67 10.78 631,264
09/25/2014 11.2 11.28 10.66 10.82 529,837
09/24/2014 10.76 11.051 10.65 11.04 716,475
09/23/2014 10.85 11 10.65 10.69 1,318,509
09/22/2014 11.24 11.31 10.71 10.91 810,437
09/19/2014 11.43 11.73 11.2 11.35 1,317,699
09/18/2014 11.39 11.48 11.17 11.34 384,287
09/17/2014 11.19 11.43 11.04 11.3 368,683
09/16/2014 11.06 11.23 10.86 11.14 450,866
09/15/2014 11.41 11.48 10.86 10.99 739,833
09/12/2014 11.7 11.75 11.3006 11.41 532,405
09/11/2014 11.65 11.86 11.46 11.68 441,557
09/10/2014 11.32 11.75 11.27 11.72 862,829
09/09/2014 11.64 11.65 11.289 11.3 820,053
09/08/2014 11.29 11.63 11.27 11.62 544,494
09/05/2014 11.73 11.85 11.15 11.32 669,628
09/04/2014 12 12.1 11.73 11.75 783,142
09/03/2014 12.24 12.41 11.82 12.01 2,032,700
09/02/2014 12.02 12.74 11.88 12.2 1,302,761
08/29/2014 11.65 11.91 11.56 11.82 468,396
08/28/2014 11.82 12.28 11.63 11.66 739,097
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?