NGM Biopharmaceuticals Inc (NGM) Historical Stock Data
1.54 ↑0.00 (0.00%)
As of April 4, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NGM is up 0.00% a day on average. There have been 21 days where NGM Biopharmaceuticals Inc closed green and 9 days where NGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.54 | 1.57 | 2.39M |
| 2024-04-03 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.55 | 1.57 | 769.21K |
| 2024-04-02 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.55 | 1.57 | 869.72K |
| 2024-04-01 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.55 | 1.58 | 1.33M |
| 2024-03-28 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.56 | 1.60 | 357.15K |
| 2024-03-27 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.53 | 1.63 | 3.30M |
| 2024-03-26 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.57 | 771.03K |
| 2024-03-25 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.55 | 1.60 | 1.36M |
| 2024-03-22 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.54 | 1.58 | 1.56M |
| 2024-03-21 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.54 | 1.57 | 1.03M |
| 2024-03-20 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.54 | 1.56 | 1.09M |
| 2024-03-19 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.55 | 1.57 | 1.32M |
| 2024-03-18 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.55 | 1.57 | 1.05M |
| 2024-03-15 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.53 | 1.58 | 1.18M |
| 2024-03-14 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.55 | 329.34K |
| 2024-03-13 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.56 | 363.67K |
| 2024-03-12 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.53 | 1.59 | 0.91M |
| 2024-03-11 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.52 | 1.55 | 2.35M |
| 2024-03-08 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.52 | 1.55 | 328.29K |
| 2024-03-07 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.52 | 1.54 | 448.35K |
| 2024-03-06 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.52 | 1.54 | 328.31K |
| 2024-03-05 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.52 | 1.55 | 500.85K |
| 2024-03-04 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.55 | 355.69K |
| 2024-03-01 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.54 | 739.43K |
| 2024-02-29 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.52 | 1.58 | 572.89K |
| 2024-02-28 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.52 | 1.61 | 1.57M |
| 2024-02-27 | 1.53 | 1.63 | ↑$0.10 (6.54%) | 1.52 | 1.64 | 5.85M |
| 2024-02-26 | 1.55 | 1.53 | ↓$0.03 (-1.61%) | 1.50 | 1.61 | 6.61M |
| 2024-02-23 | 2.00 | 1.91 | ↓$0.09 (-4.50%) | 1.87 | 2.01 | 720.66K |
| 2024-02-22 | 2.01 | 1.91 | ↓$0.10 (-4.98%) | 1.57 | 2.20 | 1.93M |
Create an account or log in to view more rows.
$NGM This stock is the golden ticket.
$NGM 5 minute looks sexy
$NGM beauty. Bag secured
$NGM Holding Pattern
$NGM diversified
$NGM cup and handle forming
$NGM has just been halted from trading.
$NGM time to short this
$NGM has just been halted from trading.
$NGM lol who sold