IMGN

Historical Stock Prices

$13.99
*  
0.22
 negative 
1.55%
Get IMGN Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/26/2013 16.32 16.82 16.1 16.48 837,042
08/23/2013 16.27 17.235 15.91 16.16 337,748
08/22/2013 16.46 16.53 16.17 16.255 274,113
08/21/2013 16.12 16.67 16.05 16.37 473,333
08/20/2013 15.8 16.33 15.79 16.16 463,009
08/19/2013 16.27 16.41 15.76 15.78 862,231
08/16/2013 16.21 16.59 16.18 16.24 723,890
08/15/2013 16.61 16.74 15.89 16.16 1,286,023
08/14/2013 16.49 17.48 16.3995 17.13 1,203,457
08/13/2013 16.65 17.45 16.39 16.45 495,079
08/12/2013 16.7 16.84 16.4 16.59 452,943
08/09/2013 16.83 17.1953 16.65 16.74 675,266
08/08/2013 16.79 17.02 16.44 16.97 908,785
08/07/2013 17.37 17.37 16.61 16.69 1,400,939
08/06/2013 17.91 18.0599 17.45 17.49 794,778
08/05/2013 18.92 18.92 17.8 17.99 1,211,945
08/02/2013 20 20.2499 18.57 18.93 1,656,630
08/01/2013 19.25 19.44 18.98 19.38 792,952
07/31/2013 19.06 19.315 18.98 19.05 549,371
07/30/2013 18.94 19.1 18.67 18.92 456,217
07/29/2013 19.49 19.6 18.85 18.89 539,113
07/26/2013 18.81 19.53 18.77 19.5 663,178
07/25/2013 18.84 19.42 18.52 19.41 815,166
07/24/2013 18.78 19.05 18.61 18.79 433,539
07/23/2013 19.25 19.26 18.7 18.72 455,348
07/22/2013 18.84 19.29 18.8 19.22 476,480
07/19/2013 18.98 19.3499 18.71 18.88 957,175
07/18/2013 19.56 19.65 19.01 19.08 587,494
07/17/2013 19.69 19.74 19.15 19.44 477,089
07/16/2013 19.49 19.5 18.84 19.02 708,078
07/15/2013 19.65 19.98 19.39 19.44 821,587
07/12/2013 19 19.85 19 19.67 712,297
07/11/2013 18.49 19.085 18.4001 18.99 946,290
07/10/2013 17.91 18.34 17.91 18.28 440,239
07/09/2013 17.69 18 17.37 17.98 519,522
07/08/2013 18.43 18.54 17.64 17.74 989,687
07/05/2013 17.61 18.335 17.57 18.27 1,001,849
07/03/2013 17.5 17.5 17.195 17.34 379,037
07/02/2013 17.23 17.59 17.12 17.57 591,420
07/01/2013 16.8 17.64 16.8 17.19 819,922
06/28/2013 16.8 16.88 16.54 16.59 671,753
06/27/2013 16.48 17.1 16.24 16.91 968,666
06/26/2013 15.99 16.846 15.85 16.35 1,135,331
06/25/2013 15.99 15.99 15.471 15.89 431,734
06/24/2013 15.63 16 15.3 15.85 519,404
06/21/2013 15.45 15.93 15.24 15.84 1,225,810
06/20/2013 15.76 15.8 15.18 15.37 682,623
06/19/2013 16.41 16.57 15.95 15.96 538,781
06/18/2013 16.06 16.6 15.82 16.38 480,758
06/17/2013 16.04 16.207 15.79 16.01 556,554
06/14/2013 16.41 16.46 15.83 15.92 540,989
06/13/2013 16.03 16.4799 15.62 16.42 627,892
06/12/2013 16.52 16.73 16.012 16.08 428,133
06/11/2013 16.47 16.78 16.22 16.35 413,242
06/10/2013 16.6 16.76 16.28 16.66 682,104
06/07/2013 16.84 17.0439 16.54 16.58 844,402
06/06/2013 16.43 16.77 16.07 16.77 491,874
06/05/2013 16.8 17.18 16.22 16.43 575,093
06/04/2013 17.4 17.87 16.645 16.9 700,472
06/03/2013 18.4 18.65 16.51 17.35 1,427,429
05/31/2013 18.27 18.83 18.21 18.37 787,633
05/30/2013 18.03 18.4 17.9 18.39 426,218
05/29/2013 17.93 18.13 17.371 18.02 636,468
05/28/2013 18.19 18.44 17.85 18 765,419
05/24/2013 17.68 18.48 17.4 17.89 1,076,192
05/23/2013 16.82 17.75 16.58 17.74 699,162
05/22/2013 17.27 17.65 16.825 17.03 835,044
05/21/2013 17 17.3 16.77 17.2 598,904
05/20/2013 16.19 17.42 16.155 17.02 959,723
05/17/2013 16.09 16.5 15.97 16.29 587,599
05/16/2013 16.37 16.38 15.76 16.08 521,165
05/15/2013 16.86 16.92 16.24 16.42 485,164
05/14/2013 16.67 17.08 16.57 16.96 764,551
05/13/2013 16.13 16.81 16.12 16.68 829,043
05/10/2013 15.56 16.19 15.5 16.13 565,961
05/09/2013 15.39 15.6 15.21 15.49 355,342
05/08/2013 15.72 15.89 15.195 15.37 510,731
05/07/2013 15.71 15.93 15.58 15.72 581,551
05/06/2013 15.5 15.81 14.91 15.65 524,422
05/03/2013 15.75 16.15 15.4 15.45 668,681
05/02/2013 15.18 15.7599 15.01 15.48 552,070
05/01/2013 15.91 16.06 14.92 15.05 1,116,573
04/30/2013 16.07 16.31 15.69 16.02 727,760
04/29/2013 16.33 16.45 15.64 16.03 701,997
04/26/2013 15.3 16.5 15.1139 16.31 1,469,001
04/25/2013 14.91 15.16 14.7 15.02 513,087
04/24/2013 15.4 15.41 14.75 14.8 449,322
04/23/2013 15.09 15.4 15.03 15.29 555,390
04/22/2013 15.01 15.2952 14.83 14.91 823,775
04/19/2013 14.28 15.065 14.23 15 1,289,802
04/18/2013 15.01 15.07 13.91 14.25 1,079,244
04/17/2013 15.3 15.41 14.64 14.92 948,918
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 your brokers before you trade


Want to trade FX?