IMGN

ImmunoGen, Inc. Historical Stock Prices

$8.13
*  
0.29
3.44%
Get IMGN Alerts
*Delayed - data as of May 5, 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 05-MAY-2014 TO 05-MAY-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.
16:00  8.37  8.49  7.94  8.13 1,604,160
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
08/27/2014 12.23 12.23 11.88 11.88 691,515
08/26/2014 11.94 12.23 11.88 12.18 563,145
08/25/2014 11.68 12.087 11.64 11.91 558,540
08/22/2014 11.49 11.64 11.283 11.52 479,544
08/21/2014 11.9 11.94 11.48 11.49 525,900
08/20/2014 11.7 12.04 11.6 11.89 506,049
08/19/2014 11.74 11.81 11.58 11.79 584,947
08/18/2014 11.7 11.78 11.52 11.73 752,324
08/15/2014 11.94 11.9858 11.28 11.53 787,396
08/14/2014 11.5 11.84 11.38 11.84 658,165
08/13/2014 11.26 11.58 11.13 11.46 621,404
08/12/2014 11.35 11.4 11.155 11.2 732,554
08/11/2014 11.31 11.44 10.98 11.43 777,350
08/08/2014 11.09 11.35 10.94 11.25 561,982
08/07/2014 11.42 11.59 11.02 11.07 624,583
08/06/2014 10.9 11.59 10.9 11.37 777,552
08/05/2014 10.41 11.04 10.41 11.02 961,191
08/04/2014 10.54 10.84 10.49 10.62 941,747
08/01/2014 10.35 11 10.279 10.47 1,061,455
07/31/2014 10.98 11.09 10.63 10.78 653,554
07/30/2014 11.12 11.38 11.02 11.11 529,541
07/29/2014 10.61 10.99 10.52 10.95 518,764
07/28/2014 10.62 10.78 10.31 10.53 618,758
07/25/2014 10.82 10.9 10.435 10.63 835,301
07/24/2014 11.36 11.36 10.77 10.89 1,073,952
07/23/2014 11.44 11.689 11.0075 11.38 818,120
07/22/2014 11.28 11.52 11.0901 11.33 508,246
07/21/2014 11.65 11.74 11.125 11.19 976,017
07/18/2014 10.68 11.82 10.68 11.7399 3,820,174
07/17/2014 11.11 11.29 10.65 10.79 1,252,438
07/16/2014 10.85 11.76 10.8 11.27 1,418,648
07/15/2014 11.11 11.35 10.65 10.74 1,215,238
07/14/2014 11.4 11.44 11.02 11.08 418,910
07/11/2014 10.91 11.26 10.8701 11.23 496,126
07/10/2014 10.96 11.32 10.7 10.89 907,378
07/09/2014 11.29 11.36 10.87 11.23 428,562
07/08/2014 11.19 11.39 10.77 11.24 1,207,952
07/07/2014 11.59 11.69 11.26 11.28 748,878
07/03/2014 11.86 11.9725 11.58 11.6 447,069
07/02/2014 11.91 12.12 11.7901 11.85 539,701
07/01/2014 11.9 12.17 11.58 11.95 792,357
06/30/2014 11.92 12 11.56 11.85 638,678
06/27/2014 11.7 11.96 11.52 11.91 1,961,798
06/26/2014 12.01 12.02 11.5601 11.79 778,209
06/25/2014 12.55 12.78 11.87 12.04 1,372,797
06/24/2014 13.34 13.78 13.02 13.12 650,285
06/23/2014 13.3 13.54 13.08 13.24 484,378
06/20/2014 13.22 13.3 13 13.25 1,098,710
06/19/2014 13.18 13.32 12.87 13.15 303,896
06/18/2014 13.09 13.24 12.85 13.15 407,725
06/17/2014 13.1 13.34 12.9 13.05 532,551
06/16/2014 13.4 13.5 13.15 13.29 512,408
06/13/2014 13.28 13.69 13.13 13.26 985,537
06/12/2014 12.44 13.43 12.3 13.2 1,679,363
06/11/2014 12.17 12.42 11.92 12.13 495,051
06/10/2014 12.02 12.3 11.86 12.29 511,561
06/09/2014 12.05 12.35 11.9767 12.14 609,994
06/06/2014 12.1 12.1 11.65 12.02 505,208
06/05/2014 11.68 12.13 11.64 11.98 767,706
06/04/2014 11.19 11.65 11.12 11.61 584,692
06/03/2014 10.97 11.24 10.9 11.18 1,697,457
06/02/2014 11.71 11.735 10.9 11 1,154,329
05/30/2014 11.74 11.89 11.51 11.82 1,102,603
05/29/2014 11.68 11.84 11.49 11.57 662,047
05/28/2014 11.76 11.85 11.53 11.66 487,197
05/27/2014 11.25 11.81 11.25 11.77 712,167
05/23/2014 10.98 11.22 10.79 11.105 667,544
05/22/2014 10.75 11.08 10.75 10.95 1,029,241
05/21/2014 11.09 11.245 10.69 10.7 1,549,983
05/20/2014 11.31 11.58 10.88 10.985 1,243,062
05/19/2014 11.25 11.56 11.23 11.39 706,548
05/16/2014 11.42 11.579 11.09 11.3 677,558
05/15/2014 11.76 11.99 11.24 11.42 1,248,393
05/14/2014 11.92 12.22 11.7508 11.91 562,327
05/13/2014 12.08 12.31 11.91 11.92 560,759
05/12/2014 11.9 12.37 11.9 12.17 571,022
05/09/2014 11.09 11.905 11.09 11.86 1,033,820
05/08/2014 11.4 11.8 11.05 11.09 718,126
05/07/2014 11.94 12 11.32 11.51 823,949
05/06/2014 12 12.17 11.7 11.75 644,100
05/05/2014 11.98 12.2 11.85 12 985,926
*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?