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 (%)
Oct 29, 2021 3.640 3.710 3.580 3.600 26,302 -0.05(-1.37%)
Oct 28, 2021 3.570 3.770 3.535 3.650 69,078 +0.08(+2.24%)
Oct 27, 2021 3.620 3.655 3.370 3.570 226,305 -0.05(-1.38%)
Oct 26, 2021 3.660 3.620 44,545 -0.01(-0.28%)
Oct 25, 2021 3.590 3.700 3.540 3.630 53,612 +0.06(+1.68%)
Oct 22, 2021 3.600 3.600 3.460 3.570 38,073 -0.03(-0.83%)
Oct 21, 2021 3.630 3.700 3.510 3.600 78,968 -0.03(-0.83%)
Oct 20, 2021 3.710 3.740 3.600 3.630 60,036 -0.09(-2.42%)
Oct 19, 2021 3.760 3.790 3.680 3.720 43,281 -0.04(-1.06%)
Oct 18, 2021 3.680 3.770 3.620 3.760 66,242 +0.10(+2.73%)
Oct 15, 2021 3.790 3.790 3.640 3.660 69,536 -0.14(-3.68%)
Oct 14, 2021 3.820 3.890 3.780 3.800 46,861 -0.05(-1.30%)
Oct 13, 2021 3.960 4.000 3.800 3.850 81,615 -0.10(-2.53%)
Oct 12, 2021 3.890 3.970 3.860 3.950 47,620 +0.06(+1.54%)
Oct 11, 2021 3.830 3.940 3.700 3.890 94,545 +0.05(+1.30%)
Oct 08, 2021 3.740 3.910 3.720 3.840 55,982 +0.08(+2.13%)
Oct 07, 2021 3.770 3.770 3.610 3.760 79,603 +0.01(+0.27%)
Oct 06, 2021 3.750 3.790 3.672 3.750 49,226 -0.04(-1.06%)
Oct 05, 2021 3.920 4.010 3.730 3.790 62,358 -0.13(-3.32%)
Oct 04, 2021 3.990 3.990 3.850 3.920 95,834 -0.11(-2.73%)
Oct 01, 2021 4.060 4.120 3.957 4.030 52,851 -0.05(-1.23%)
Sep 30, 2021 4.080 4.120 4.000 4.080 95,400 +0.00(+0.00%)
Sep 29, 2021 4.180 4.180 4.010 4.080 103,435 -0.08(-1.92%)
Sep 28, 2021 4.160 4.280 4.090 4.160 71,695 -0.02(-0.48%)
Sep 27, 2021 4.170 4.310 4.150 4.180 87,409 -0.02(-0.48%)
Sep 24, 2021 4.290 4.290 4.160 4.200 45,306 -0.11(-2.55%)
Sep 23, 2021 4.240 4.350 4.201 4.310 86,610 +0.08(+1.89%)
Sep 22, 2021 4.250 4.250 4.160 4.230 52,507 +0.00(+0.00%)
Sep 21, 2021 4.170 4.230 4.090 4.230 122,572 +0.04(+0.95%)
Sep 20, 2021 4.200 4.270 4.050 4.190 84,825 -0.08(-1.87%)
Sep 17, 2021 4.470 4.570 4.200 4.270 288,536 -0.20(-4.47%)
Sep 16, 2021 4.340 4.520 4.230 4.470 105,070 +0.13(+3.00%)
Sep 15, 2021 4.120 4.360 4.050 4.340 118,457 +0.23(+5.60%)
Sep 14, 2021 4.270 4.340 4.070 4.110 110,632 -0.14(-3.29%)
Sep 13, 2021 4.500 4.500 4.250 4.250 58,456 -0.15(-3.41%)
Sep 10, 2021 4.420 4.495 4.310 4.400 57,076 -0.02(-0.45%)
Sep 09, 2021 4.290 4.510 4.280 4.420 97,946 +0.15(+3.51%)
Sep 08, 2021 4.580 4.620 4.220 4.270 180,053 -0.28(-6.15%)
Sep 07, 2021 5.000 5.100 4.500 4.550 434,443 -0.48(-9.54%)
Sep 03, 2021 4.700 5.090 4.650 5.030 350,438 +0.30(+6.34%)
Sep 02, 2021 4.740 4.750 4.590 4.730 81,477 -0.03(-0.63%)
Sep 01, 2021 4.820 4.820 4.700 4.760 40,795 -0.03(-0.63%)
Aug 31, 2021 4.640 4.810 4.590 4.790 81,324 +0.14(+3.01%)
Aug 30, 2021 4.850 4.850 4.630 4.650 75,084 -0.16(-3.33%)
Aug 27, 2021 4.730 4.850 4.684 4.810 126,087 +0.08(+1.69%)
Aug 26, 2021 4.660 4.790 4.620 4.730 45,963 +0.06(+1.28%)
Aug 25, 2021 4.790 4.790 4.600 4.670 72,514 -0.11(-2.30%)
Aug 24, 2021 4.560 4.840 4.510 4.780 74,520 +0.19(+4.14%)
Aug 23, 2021 4.390 4.650 4.360 4.590 131,745 +0.24(+5.52%)
Aug 20, 2021 4.210 4.400 4.125 4.350 62,366 +0.09(+2.11%)
Aug 19, 2021 4.390 4.400 4.170 4.260 127,555 -0.18(-4.05%)
Aug 18, 2021 4.310 4.720 4.230 4.440 314,394 +0.20(+4.72%)
Aug 17, 2021 4.120 4.340 4.050 4.240 511,119 +0.04(+0.95%)
Aug 16, 2021 4.450 4.450 4.160 4.200 285,509 -0.32(-7.08%)
Aug 13, 2021 4.670 4.700 4.400 4.520 429,669 -0.10(-2.16%)
Aug 12, 2021 4.780 4.850 4.580 4.620 243,916 -0.20(-4.15%)
Aug 11, 2021 5.630 5.670 4.800 4.820 754,329 -0.89(-15.59%)
Aug 10, 2021 5.940 6.090 5.680 5.710 470,241 -0.19(-3.22%)
Aug 09, 2021 5.800 6.240 5.750 5.900 658,036 +0.11(+1.90%)
Aug 06, 2021 5.850 5.880 5.500 5.790 212,155 -0.09(-1.53%)
Aug 05, 2021 5.920 5.970 5.610 5.880 313,372 +0.30(+5.38%)
Aug 04, 2021 6.100 6.110 5.520 5.580 480,953 -0.36(-6.06%)
Aug 03, 2021 6.020 6.400 5.760 5.940 1,179,652 +0.42(+7.61%)
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.