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 31, 2022 1.150 1.210 1.130 1.210 96,064 +0.06(+5.22%)
May 27, 2022 1.240 1.240 1.150 1.150 97,461 -0.09(-7.26%)
May 26, 2022 1.240 1.260 1.240 1.240 24,993 +0.00(+0.00%)
May 25, 2022 1.240 1.310 1.230 1.240 45,329 +0.00(+0.00%)
May 24, 2022 1.240 1.320 1.240 1.240 55,793 -0.03(-2.36%)
May 23, 2022 1.270 1.310 1.250 1.270 18,853 +0.01(+0.79%)
May 20, 2022 1.280 1.300 1.240 1.260 11,739 +0.01(+0.80%)
May 19, 2022 1.200 1.325 1.200 1.250 21,975 +0.03(+2.46%)
May 18, 2022 1.260 1.310 1.220 1.220 34,109 -0.04(-3.17%)
May 17, 2022 1.190 1.280 1.190 1.260 41,276 +0.07(+5.88%)
May 16, 2022 1.180 1.190 1.100 1.190 61,393 +0.02(+1.71%)
May 13, 2022 1.120 1.300 1.120 1.170 61,704 +0.07(+6.36%)
May 12, 2022 1.130 1.190 1.100 1.100 69,376 -0.06(-5.17%)
May 11, 2022 1.080 1.330 1.040 1.160 121,277 +0.02(+1.75%)
May 10, 2022 1.230 1.286 1.130 1.140 30,942 -0.09(-7.32%)
May 09, 2022 1.220 1.270 1.200 1.230 112,624 -0.06(-4.65%)
May 06, 2022 1.300 1.340 1.230 1.290 25,767 -0.02(-1.53%)
May 05, 2022 1.330 1.340 1.290 1.310 14,589 -0.03(-2.24%)
May 04, 2022 1.280 1.350 1.250 1.340 21,370 +0.04(+3.08%)
May 03, 2022 1.250 1.300 1.220 1.300 26,564 +0.03(+2.36%)
May 02, 2022 1.350 1.360 1.220 1.270 140,058 -0.07(-5.22%)
Apr 29, 2022 1.330 1.380 1.330 1.340 62,449 -0.04(-2.90%)
Apr 28, 2022 1.410 1.430 1.330 1.380 355,336 -0.08(-5.48%)
Apr 27, 2022 1.450 1.460 1.380 1.460 106,781 +0.03(+2.10%)
Apr 26, 2022 1.470 1.479 1.330 1.430 226,529 -0.01(-0.69%)
Apr 25, 2022 1.450 1.450 1.330 1.440 473,840 +0.00(+0.00%)
Apr 22, 2022 1.330 1.480 1.330 1.440 277,718 +0.06(+4.35%)
Apr 21, 2022 1.390 1.500 1.340 1.380 1,126,027 -0.02(-1.43%)
Apr 20, 2022 1.300 1.400 1.290 1.400 801,682 +0.09(+6.87%)
Apr 19, 2022 1.200 1.310 1.200 1.310 568,075 +0.07(+5.65%)
Apr 18, 2022 1.130 1.360 1.130 1.240 2,021,256 +0.20(+19.23%)
Apr 14, 2022 1.070 1.070 1.000 1.040 204,784 -0.02(-1.89%)
Apr 13, 2022 0.9739 1.090 0.9739 1.060 197,924 +0.07(+7.07%)
Apr 12, 2022 1.020 1.050 0.9750 0.9900 138,350 -0.04(-3.88%)
Apr 11, 2022 1.050 1.060 1.000 1.030 299,785 +0.00(+0.00%)
Apr 08, 2022 1.100 1.130 1.030 1.030 326,640 -0.07(-6.36%)
Apr 07, 2022 1.140 1.140 1.060 1.100 563,224 -0.02(-1.79%)
Apr 06, 2022 1.170 1.170 1.070 1.120 1,035,646 -0.15(-11.81%)
Apr 05, 2022 1.050 1.320 1.020 1.270 6,372,550 -0.36(-22.09%)
Apr 04, 2022 1.800 1.850 1.620 1.630 435,939 -0.24(-12.83%)
Apr 01, 2022 1.860 1.980 1.850 1.870 131,767 -0.01(-0.53%)
Mar 31, 2022 1.950 1.977 1.840 1.880 223,223 -0.05(-2.59%)
Mar 30, 2022 1.960 2.020 1.900 1.930 127,825 -0.03(-1.53%)
Mar 29, 2022 1.850 2.050 1.850 1.960 125,214 +0.11(+5.95%)
Mar 28, 2022 1.980 1.980 1.811 1.850 63,518 -0.09(-4.64%)
Mar 25, 2022 1.960 2.020 1.870 1.940 53,707 +0.00(+0.00%)
Mar 24, 2022 1.840 2.120 1.840 1.940 117,548 -0.06(-3.00%)
Mar 23, 2022 2.040 2.040 1.900 2.000 55,230 -0.01(-0.50%)
Mar 22, 2022 2.050 2.100 1.990 2.010 96,410 -0.02(-0.99%)
Mar 21, 2022 1.870 2.050 1.830 2.030 214,391 +0.27(+15.34%)
Mar 18, 2022 1.790 1.870 1.730 1.760 76,100 +0.00(+0.00%)
Mar 17, 2022 1.590 1.790 1.570 1.760 157,757 +0.16(+10.00%)
Mar 16, 2022 1.560 1.650 1.521 1.600 51,305 +0.02(+1.27%)
Mar 15, 2022 1.850 1.850 1.520 1.580 132,159 +0.14(+9.72%)
Mar 14, 2022 1.610 1.610 1.410 1.440 104,827 -0.13(-8.28%)
Mar 11, 2022 1.580 1.630 1.570 1.570 49,362 +0.00(+0.00%)
Mar 10, 2022 1.550 1.600 1.550 1.570 43,092 +0.01(+0.64%)
Mar 09, 2022 1.530 1.590 1.470 1.560 109,869 +0.03(+1.96%)
Mar 08, 2022 1.590 1.590 1.500 1.530 91,834 -0.07(-4.38%)
Mar 07, 2022 1.620 1.710 1.600 1.600 171,713 -0.02(-1.23%)
Mar 04, 2022 1.700 1.780 1.550 1.620 474,315 -0.08(-4.71%)
Mar 03, 2022 1.750 1.800 1.650 1.700 448,482 +0.00(+0.00%)
Mar 02, 2022 1.580 1.760 1.533 1.700 262,304 +0.15(+9.68%)
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.