IMGN

ImmunoGen, Inc. Historical Stock Prices

$11.88
*  
0.30
2.46%
Get IMGN Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.23  12.23  11.88  11.88 691,472
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
05/02/2014 12.81 12.85 11.93 12.06 1,069,510
05/01/2014 12.82 13.0153 12.37 12.73 731,752
04/30/2014 12.95 13.05 12.3629 12.94 1,035,149
04/29/2014 12.45 13.1 12.11 12.99 1,505,921
04/28/2014 12.56 12.83 11.9 12.4 1,289,480
04/25/2014 13.1 13.4 12.2801 12.39 2,085,070
04/24/2014 13.96 14.17 13.25 13.79 762,885
04/23/2014 14.53 14.73 13.81 13.9 736,510
04/22/2014 14.17 14.8 14 14.56 723,290
04/21/2014 14 14.18 13.65 14.07 856,145
04/17/2014 14.19 14.33 13.695 13.99 1,829,858
04/16/2014 13.49 14.79 13.4 14.21 2,853,825
04/15/2014 12.88 13.24 11.7775 12.8 1,531,738
04/14/2014 13.02 13.45 12.4 12.78 873,439
04/11/2014 13.51 13.9 12.69 12.9 1,402,937
04/10/2014 14.69 14.69 13.39 13.65 1,240,062
04/09/2014 13.97 14.84 13.87 14.74 1,114,027
04/08/2014 13.7 14.04 13.36 13.84 928,464
04/07/2014 13.15 14 12.99 13.63 956,217
04/04/2014 14.02 14.24 13.01 13.29 1,291,446
04/03/2014 14.57 14.8 13.78 13.85 1,031,676
04/02/2014 15.1 15.15 14.27 14.65 947,925
04/01/2014 15 15.59 14.68 15.07 679,621
03/31/2014 14.8 15.21 14.55 14.93 823,980
03/28/2014 15.24 15.45 14.25 14.69 1,065,497
03/27/2014 14.69 15.55 14.3 15.23 1,098,589
03/26/2014 15.25 15.63 14.68 14.68 710,599
03/25/2014 15.31 15.66 14.75 15.07 719,309
03/24/2014 16.02 16.0863 14.65 15.14 1,250,536
03/21/2014 16.51 16.77 15.72 15.9 1,219,469
03/20/2014 16.44 16.72 16.15 16.31 345,723
03/19/2014 16.86 17.07 16.33 16.52 423,097
03/18/2014 15.97 16.81 15.88 16.81 665,262
03/17/2014 16.01 16.55 15.89 15.91 666,703
03/14/2014 15.53 15.99 15.4 15.8 656,351
03/13/2014 16.22 16.3999 15.31 15.55 513,958
03/12/2014 15.9 16.21 15.7675 16.12 549,423
03/11/2014 16.25 16.43 15.7601 16.01 512,736
03/10/2014 15.94 16.225 15.52 16.17 771,018
03/07/2014 16.17 16.4499 15.64 15.96 593,503
03/06/2014 17.05 17.078 16.011 16.04 727,038
03/05/2014 17.13 17.23 16.81 16.96 468,867
03/04/2014 16.94 17.49 16.6075 17.11 827,572
03/03/2014 16.19 16.97 15.89 16.57 868,312
02/28/2014 17.59 17.76 16.209 16.4 931,128
02/27/2014 17.25 17.8 17.11 17.67 692,368
02/26/2014 17.57 17.66 17.18 17.33 554,663
02/25/2014 17.53 17.75 17.18 17.48 682,518
02/24/2014 17.45 17.8 17.26 17.44 691,350
02/21/2014 16.49 17.78 16.47 17.48 1,552,770
02/20/2014 15.86 16.49 15.66 16.44 716,047
02/19/2014 16.03 16.34 15.81 15.83 637,766
02/18/2014 15.98 16.38 15.94 16.05 742,854
02/14/2014 16.13 16.46 15.83 15.85 526,289
02/13/2014 15.74 16.21 15.62 16.12 671,937
02/12/2014 15.82 16.12 15.8 15.93 594,976
02/11/2014 15.48 16.05 15.38 15.77 776,504
02/10/2014 14.9 15.465 14.64 15.41 660,135
02/07/2014 14.43 15 14.39 14.9 798,490
02/06/2014 14.53 14.89 14.2 14.33 821,776
02/05/2014 14.94 15.1 14.28 14.46 925,956
02/04/2014 14.83 15.29 14.77 15.05 638,292
02/03/2014 14.92 15.25 14.59 14.68 1,187,465
01/31/2014 15.77 16.15 14.75 14.99 1,422,988
01/30/2014 15.3 15.368 14.85 15.07 799,875
01/29/2014 15 15.33 14.69 15.06 491,369
01/28/2014 15.3 15.6 14.9 15.16 890,906
01/27/2014 15.32 15.57 14.51 15.22 955,015
01/24/2014 16.29 16.46 15.2 15.28 896,176
01/23/2014 16.3 16.44 16.04 16.39 572,841
01/22/2014 16.98 17.03 16.33 16.4 899,926
01/21/2014 16.3 17.02 16.222 17 1,091,011
01/17/2014 16.51 16.719 16 16.14 1,688,231
01/16/2014 16.21 16.68 16.12 16.59 1,247,158
01/15/2014 15.94 16.135 15.62 16.1 723,683
01/14/2014 14.75 16.03 14.73 15.95 1,190,257
01/13/2014 15.17 15.402 14.52 14.65 941,542
01/10/2014 14.92 15.2 14.61 15.19 730,299
01/09/2014 14.86 15.29 14.72 14.86 862,373
01/08/2014 14.54 14.83 14.43 14.81 593,992
01/07/2014 14.71 14.9416 14.5 14.52 624,813
01/06/2014 14.69 14.74 14.46 14.6 475,374
01/03/2014 15.02 15.04 14.59 14.62 563,195
01/02/2014 14.67 15.02 14.43 14.98 694,119
12/31/2013 14.98 15.05 14.66 14.67 573,734
12/30/2013 15.4 15.66 15 15.08 547,672
12/27/2013 15.23 15.46 15.0596 15.37 501,394
12/26/2013 14.93 15.32 14.93 15.24 424,373
12/24/2013 14.73 15.11 14.51 14.81 590,569
12/23/2013 15.38 15.6 14.65 14.75 830,640
12/20/2013 14.48 15.3 14.45 15.23 1,336,371
12/19/2013 14.91 15.11 14.39 14.4 826,420
12/18/2013 14.98 15.47 14.55 15 942,324
12/17/2013 14.58 15.28 14.38 14.961 899,223
12/16/2013 14.4 14.82 14.29 14.56 463,377
12/13/2013 14.17 14.42 13.73 14.36 475,477
12/12/2013 14.11 14.47 14 14.13 542,055
12/11/2013 15.12 15.12 14.005 14.13 744,800
12/10/2013 14.98 15.35 14.8601 14.97 673,215
12/09/2013 15.18 15.24 14.82 14.97 432,984
12/06/2013 15.18 15.18 14.69 14.97 548,193
12/05/2013 14.61 15.14 14.44 15.01 635,015
12/04/2013 14.71 14.81 13.76 14.62 688,574
12/03/2013 14.73 14.9 14.53 14.84 1,327,327
12/02/2013 14.69 15.03 14.6101 14.8 879,682
11/29/2013 14.35 14.8 14.1901 14.53 369,107
11/27/2013 14.23 14.39 13.92 14.21 644,874
11/26/2013 13.75 14.18 13.63 14.15 558,342
11/25/2013 13.88 14 13.6 13.73 809,438
11/22/2013 14.47 14.595 13.84 13.87 770,857
11/21/2013 14.13 14.58 14.13 14.425 594,099
11/20/2013 14.1 14.33 13.86 14.04 531,383
11/19/2013 14.22 14.34 14 14.03 563,993
11/18/2013 14.82 14.93 14.24 14.24 493,258
11/15/2013 14.51 14.96 14.494 14.7 509,759
11/14/2013 14.63 14.8 14.33 14.58 417,961
11/13/2013 14.58 14.76 14.5 14.6 581,029
11/12/2013 15.02 15.05 14.34 14.7 793,167
11/11/2013 13.11 15.5 13 15.05 3,498,595
11/08/2013 12.78 13.86 12.76 13.64 1,476,770
11/07/2013 13.06 13.2 12.61 12.76 1,491,776
11/06/2013 13.18 13.4 12.55 13.01 2,309,310
11/05/2013 14.38 14.38 12.88 13.41 5,634,746
11/04/2013 16.36 16.63 16.25 16.55 512,511
11/01/2013 16.4 16.51 15.86 16.275 902,635
10/31/2013 16.7 16.91 16.3 16.45 569,230
10/30/2013 17.57 17.57 16.661 16.74 678,123
10/29/2013 17.35 17.57 17.02 17.5 509,664
10/28/2013 17.89 17.94 17.15 17.32 855,351
10/25/2013 17.9 18.19 17.3625 17.68 1,329,884
10/24/2013 17.14 17.4 17.03 17.25 578,457
10/23/2013 16.56 17.02 16.51 16.97 422,875
10/22/2013 16.47 16.7253 16.16 16.67 441,602
10/21/2013 17.07 17.1199 16.37 16.43 587,789
10/18/2013 17.41 17.41 16.83 17.03 910,608
10/17/2013 16.94 17.35 16.55 17.25 789,777
10/16/2013 16.28 16.94 16.17 16.9 525,830
10/15/2013 16.4 16.63 15.98 16.07 562,585
10/14/2013 16.23 16.45 15.96 16.43 511,325
10/11/2013 16.29 16.5165 15.95 16.45 758,377
10/10/2013 16.02 16.26 15.68 16.08 769,294
10/09/2013 16.04 16.11 15.16 15.67 1,265,456
10/08/2013 16.75 16.8656 15.96 16.02 911,971
10/07/2013 17.05 17.32 16.7 16.71 433,201
10/04/2013 16.86 17.49 16.86 17.29 754,534
10/03/2013 17.01 17.11 16.6 16.9 644,053
10/02/2013 17.24 17.42 16.881 17.05 718,956
10/01/2013 17.07 17.44 16.9 17.34 933,909
09/30/2013 17 17.655 16.6005 17.02 986,177
09/27/2013 16.98 17.07 16.66 16.68 484,690
09/26/2013 16.79 17.17 16.71 17.08 486,521
09/25/2013 16.73 16.84 16.28 16.725 580,375
09/24/2013 16.91 17 16.65 16.68 538,252
09/23/2013 17.24 17.2499 16.82 16.9 526,845
09/20/2013 17.5 17.785 17.07 17.16 956,003
09/19/2013 17.63 17.78 17.11 17.39 601,329
09/18/2013 17.49 17.86 17.07 17.55 597,284
09/17/2013 17.5 17.64 17.3 17.5 596,957
09/16/2013 18.07 18.2199 17.4 17.5 642,628
09/13/2013 17.88 17.998 17.58 17.76 514,657
09/12/2013 17.87 18.06 17.45 17.82 462,844
09/11/2013 18.14 18.34 17.82 17.92 583,159
09/10/2013 18.07 18.25 17.63 18.25 792,884
09/09/2013 17.49 18.03 17.47 17.97 901,857
09/06/2013 17.27 17.5 16.57 17.45 821,990
09/05/2013 17.06 17.39 17.02 17.09 527,528
09/04/2013 16.65 17.2601 16.35 16.98 1,089,389
09/03/2013 16.38 16.65 16.07 16.34 862,304
08/30/2013 16.22 16.3 15.65 16 872,574
08/29/2013 16 16.61 15.98 16.29 918,704
08/28/2013 15.58 16.37 15.07 16.01 2,501,063
08/27/2013 16.27 16.27 15.5 15.59 1,017,964
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?