Skip to main content
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 (%)
May 28, 2021 7.550 7.670 7.120 7.270 78,004 -0.31(-4.09%)
May 27, 2021 7.410 7.670 7.400 7.580 31,050 +0.08(+1.07%)
May 26, 2021 7.180 7.580 7.060 7.500 35,049 +0.31(+4.31%)
May 25, 2021 7.500 7.640 7.170 7.190 68,842 -0.27(-3.62%)
May 24, 2021 7.820 7.820 7.390 7.460 52,551 -0.36(-4.60%)
May 21, 2021 8.000 8.000 7.790 7.820 64,267 -0.16(-2.01%)
May 20, 2021 7.840 8.102 7.780 7.980 27,902 +0.10(+1.27%)
May 19, 2021 8.330 8.350 7.850 7.880 80,768 -0.53(-6.30%)
May 18, 2021 8.060 8.480 8.015 8.410 75,113 +0.36(+4.47%)
May 17, 2021 7.910 8.200 7.849 8.050 212,324 +0.00(+0.00%)
May 14, 2021 7.740 8.200 7.740 8.050 73,104 +0.33(+4.27%)
May 13, 2021 7.840 8.050 7.580 7.720 119,390 -0.12(-1.53%)
May 12, 2021 7.310 8.204 7.247 7.840 92,330 +0.38(+5.09%)
May 11, 2021 6.764 7.650 6.764 7.460 127,653 +0.51(+7.34%)
May 10, 2021 7.250 7.250 6.900 6.950 136,289 -0.30(-4.14%)
May 07, 2021 7.050 7.340 7.040 7.250 59,824 +0.14(+1.97%)
May 06, 2021 7.190 7.320 7.000 7.110 219,100 -0.15(-2.07%)
May 05, 2021 7.260 7.340 7.190 7.260 60,731 -0.02(-0.27%)
May 04, 2021 7.330 7.330 7.070 7.280 81,559 -0.05(-0.68%)
May 03, 2021 7.420 7.420 7.190 7.330 55,683 -0.07(-0.95%)
Apr 30, 2021 7.280 7.730 7.050 7.400 73,600 +0.11(+1.51%)
Apr 29, 2021 7.700 7.830 7.200 7.290 95,768 -0.46(-5.94%)
Apr 28, 2021 7.740 7.820 7.510 7.750 52,491 -0.09(-1.15%)
Apr 27, 2021 7.820 8.100 7.660 7.840 141,116 +0.01(+0.13%)
Apr 26, 2021 7.950 7.960 7.550 7.830 82,479 +0.14(+1.82%)
Apr 23, 2021 7.600 7.850 7.540 7.690 42,400 +0.14(+1.85%)
Apr 22, 2021 7.600 7.818 7.400 7.550 95,843 +0.05(+0.67%)
Apr 21, 2021 6.750 7.600 6.680 7.500 187,670 +0.72(+10.62%)
Apr 20, 2021 6.860 6.950 6.640 6.780 34,804 -0.17(-2.45%)
Apr 19, 2021 6.860 7.040 6.610 6.950 63,770 +0.03(+0.43%)
Apr 16, 2021 7.350 7.380 6.850 6.920 96,000 -0.46(-6.23%)
Apr 15, 2021 7.610 7.610 7.200 7.380 57,781 -0.04(-0.54%)
Apr 14, 2021 7.120 7.580 7.090 7.420 59,989 +0.27(+3.78%)
Apr 13, 2021 7.290 7.290 6.880 7.150 130,294 -0.14(-1.92%)
Apr 12, 2021 7.640 7.640 7.260 7.290 107,884 -0.38(-4.95%)
Apr 09, 2021 7.750 7.980 7.465 7.670 141,600 -0.14(-1.79%)
Apr 08, 2021 7.630 8.210 7.560 7.810 305,309 +0.11(+1.43%)
Apr 07, 2021 7.950 8.000 7.560 7.700 163,907 -0.30(-3.75%)
Apr 06, 2021 8.100 8.230 7.900 8.000 176,009 +0.01(+0.13%)
Apr 05, 2021 8.410 8.460 7.950 7.990 134,857 -0.42(-4.99%)
Apr 01, 2021 8.490 8.590 8.320 8.410 73,000 -0.03(-0.36%)
Mar 31, 2021 8.250 8.550 8.250 8.440 70,332 +0.26(+3.18%)
Mar 30, 2021 8.220 8.400 7.920 8.180 66,059 -0.04(-0.49%)
Mar 29, 2021 8.580 8.770 8.070 8.220 92,217 -0.39(-4.53%)
Mar 26, 2021 8.610 8.800 8.480 8.610 159,200 +0.06(+0.70%)
Mar 25, 2021 8.770 8.820 8.310 8.550 113,365 -0.26(-2.95%)
Mar 24, 2021 9.260 9.300 8.800 8.810 90,377 -0.40(-4.34%)
Mar 23, 2021 10.13 10.13 9.060 9.210 129,057 -0.86(-8.54%)
Mar 22, 2021 10.15 10.33 9.980 10.07 72,164 -0.01(-0.10%)
Mar 19, 2021 10.26 10.50 10.01 10.08 104,700 -0.12(-1.18%)
Mar 18, 2021 10.44 10.85 10.15 10.20 133,521 -0.20(-1.92%)
Mar 17, 2021 10.33 10.47 10.06 10.40 93,041 -0.07(-0.67%)
Mar 16, 2021 10.93 11.04 10.21 10.47 78,952 -0.44(-4.03%)
Mar 15, 2021 10.48 11.19 10.40 10.91 104,521 +0.66(+6.44%)
Mar 12, 2021 10.19 10.42 10.05 10.25 78,900 +0.15(+1.49%)
Mar 11, 2021 10.00 10.32 9.990 10.10 138,678 +0.19(+1.92%)
Mar 10, 2021 9.975 10.10 9.720 9.910 131,835 +0.10(+1.02%)
Mar 09, 2021 9.640 10.18 9.580 9.810 186,244 +0.27(+2.83%)
Mar 08, 2021 10.87 10.87 9.510 9.540 199,756 -0.43(-4.31%)
Mar 05, 2021 10.11 10.75 8.490 9.970 557,800 -2.34(-19.01%)
Mar 04, 2021 12.95 12.95 11.91 12.31 81,999 -0.80(-6.10%)
Mar 03, 2021 13.51 13.58 13.00 13.11 52,824 -0.32(-2.38%)
Mar 02, 2021 13.79 13.79 13.10 13.43 83,324 -0.43(-3.10%)
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.