Dark

NGM
NGM Biopharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Apr 4, 2024

1.54USD-1.282%(-0.02)2,390,830

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.56)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-04	1.5600	1.570000	1.540000	1.5400	-1.282%	2,390,830	0.000%
2024-04-03	1.5600	1.570000	1.550000	1.5600	0.000%	771,099	-1.282%
2024-04-02	1.5600	1.570000	1.550000	1.5600	0.000%	869,724	-1.282%
2024-04-01	1.5600	1.580000	1.550000	1.5600	-1.887%	1,330,606	-1.282%
2024-03-28	1.5900	1.600000	1.555000	1.5900	-1.852%	357,153	-3.145%
2024-03-27	1.5500	1.630000	1.530000	1.6200	+4.516%	3,296,613	-4.938%
2024-03-26	1.5500	1.570000	1.550000	1.5500	0.000%	771,033	-0.645%
2024-03-25	1.5600	1.600000	1.550000	1.5500	0.000%	1,363,296	-0.645%
2024-03-22	1.5600	1.580000	1.540000	1.5500	-0.641%	1,557,947	-0.645%
2024-03-21	1.5500	1.570000	1.540000	1.5600	+0.645%	1,026,251	-1.282%
2024-03-20	1.5500	1.560000	1.540000	1.5500	-0.641%	1,091,632	-0.645%
2024-03-19	1.5500	1.570000	1.545000	1.5600	0.000%	1,322,439	-1.282%
2024-03-18	1.5500	1.569400	1.550000	1.5600	-0.637%	1,054,544	-1.282%
2024-03-15	1.5300	1.580000	1.530000	1.5700	+2.614%	1,175,736	-1.911%
2024-03-14	1.5300	1.545000	1.530000	1.5300	0.000%	329,341	+0.654%
2024-03-13	1.5300	1.560000	1.530000	1.5300	-0.649%	363,666	+0.654%
2024-03-12	1.5300	1.585000	1.530000	1.5400	0.000%	913,193	0.000%
2024-03-11	1.5300	1.550000	1.520000	1.5400	+0.654%	2,353,112	0.000%
2024-03-08	1.5300	1.545000	1.520000	1.5300	0.000%	328,294	+0.654%
2024-03-07	1.5300	1.540000	1.520000	1.5300	+0.658%	448,353	+0.654%
2024-03-06	1.5300	1.540100	1.520000	1.5200	-0.654%	332,320	+1.316%
2024-03-05	1.5200	1.550000	1.520000	1.5300	+0.658%	500,879	+0.654%
2024-03-04	1.5200	1.550000	1.520000	1.5200	0.000%	355,687	+1.316%
2024-03-01	1.5200	1.540000	1.520000	1.5200	0.000%	739,438	+1.316%
2024-02-29	1.5500	1.580000	1.520000	1.5200	-0.654%	572,885	+1.316%
2024-02-28	1.5500	1.610000	1.520000	1.5300	-6.135%	1,569,768	+0.654%
2024-02-27	1.5300	1.640000	1.519000	1.6300	+6.885%	5,851,843	-5.521%
2024-02-26	1.5500	1.610000	1.500000	1.5250	-20.157%	6,605,603	+0.984%
2024-02-23	2.0000	2.010000	1.870700	1.9100	0.000%	720,662	-19.372%
2024-02-22	2.0100	2.200000	1.565000	1.9100	-0.521%	1,925,176	-19.372%
2024-02-21	1.6300	1.940000	1.630000	1.9200	+19.255%	1,373,691	-19.792%
2024-02-20	1.5500	1.650000	1.500000	1.6100	+5.229%	875,542	-4.348%
2024-02-16	1.5000	1.560000	1.479900	1.5300	+2.685%	364,977	+0.654%
2024-02-15	1.4700	1.490000	1.445000	1.4900	+1.361%	212,243	+3.356%
2024-02-14	1.4600	1.500000	1.428600	1.4700	0.000%	491,760	+4.762%
2024-02-13	1.5000	1.510000	1.440000	1.4700	-3.289%	485,949	+4.762%
2024-02-12	1.5200	1.590000	1.470000	1.5200	0.000%	529,383	+1.316%
2024-02-09	1.4400	1.520000	1.412000	1.5200	+6.294%	244,748	+1.316%
2024-02-08	1.4300	1.450000	1.382000	1.4300	0.000%	192,587	+7.692%
2024-02-07	1.4100	1.480000	1.360000	1.4300	+0.704%	291,532	+7.692%
2024-02-06	1.3600	1.430000	1.360000	1.4200	+2.158%	198,418	+8.451%
2024-02-05	1.4100	1.430000	1.345000	1.3900	-3.472%	342,736	+10.791%
2024-02-02	1.4900	1.490000	1.390000	1.4400	-3.356%	215,221	+6.944%
2024-02-01	1.5300	1.530000	1.470000	1.4900	-2.614%	370,677	+3.356%
2024-01-31	1.5300	1.569300	1.495000	1.5300	-1.290%	260,009	+0.654%
2024-01-30	1.5300	1.560000	1.445000	1.5500	+0.649%	428,331	-0.645%
2024-01-29	1.5100	1.540000	1.390100	1.5400	+3.356%	505,023	0.000%
2024-01-26	1.4000	1.500000	1.360000	1.4900	+6.429%	455,409	+3.356%
2024-01-25	1.3600	1.410000	1.280000	1.4000	+3.704%	738,644	+10.000%
2024-01-24	1.3000	1.350000	1.275000	1.3500	+3.846%	690,972	+14.074%
2024-01-23	1.2700	1.310000	1.260000	1.3000	+1.563%	405,871	+18.462%
2024-01-22	1.2600	1.320000	1.250000	1.2800	-2.290%	409,958	+20.313%
2024-01-19	1.3100	1.360000	1.290000	1.3100	-1.504%	506,384	+17.557%
2024-01-18	1.3700	1.390000	1.270000	1.3300	-0.746%	409,412	+15.789%
2024-01-17	1.3100	1.360000	1.240000	1.3400	0.000%	451,870	+14.925%
2024-01-16	1.4200	1.450000	1.340000	1.3400	-4.286%	713,234	+14.925%
2024-01-12	1.3600	1.420000	1.300000	1.4000	+2.941%	720,038	+10.000%
2024-01-11	1.3800	1.390000	1.290000	1.3600	-1.449%	889,991	+13.235%
2024-01-10	1.2800	1.399100	1.230000	1.3800	+9.960%	1,131,972	+11.594%
2024-01-09	1.3000	1.770000	1.250000	1.2550	-0.397%	7,820,374	+22.709%
2024-01-08	1.3600	1.450000	1.210000	1.2600	-5.970%	942,765	+22.222%
2024-01-05	1.1800	1.450000	1.180000	1.3400	+12.605%	1,809,150	+14.925%
2024-01-04	1.1800	1.270000	1.140000	1.1900	+1.709%	1,470,863	+29.412%
2024-01-03	1.2700	1.280000	1.130000	1.1700	-6.400%	2,469,059	+31.624%
2024-01-02	1.0700	1.390000	1.010000	1.2500	+45.518%	23,660,837	+23.200%
2023-12-29	0.9315	0.960000	0.840700	0.8590	-4.556%	800,561	+79.278%
2023-12-28	0.8800	0.917000	0.876100	0.9000	+0.402%	192,232	+71.111%
2023-12-27	0.8762	0.917000	0.870100	0.8964	-0.289%	119,261	+71.798%
2023-12-26	0.8840	0.910000	0.828800	0.8990	+2.299%	275,456	+71.301%
2023-12-22	0.9500	0.950000	0.848500	0.8788	-4.051%	276,256	+75.239%
2023-12-21	0.8459	0.970000	0.841000	0.9159	+5.022%	322,008	+68.141%
2023-12-20	0.9300	0.970000	0.850000	0.8721	-6.236%	244,584	+76.585%
2023-12-19	0.8000	0.940000	0.780300	0.9301	+17.779%	318,762	+65.574%
2023-12-18	0.7766	0.805700	0.760000	0.7897	+5.293%	326,003	+95.011%
2023-12-15	0.7992	0.849700	0.750000	0.7500	-5.565%	720,627	+105.333%
2023-12-14	0.7600	0.801700	0.740000	0.7942	+3.614%	205,129	+93.906%
2023-12-13	0.7600	0.810193	0.710250	0.7665	+0.235%	578,164	+100.913%
2023-12-12	0.7800	0.799000	0.760000	0.7647	-4.413%	113,661	+101.386%
2023-12-11	0.8305	0.876400	0.780100	0.8000	-6.782%	234,481	+92.500%
2023-12-08	0.8055	0.881200	0.790000	0.8582	+9.562%	181,713	+79.445%
2023-12-07	0.8400	0.840000	0.719800	0.7833	-2.732%	173,245	+96.604%
2023-12-06	0.7800	0.833700	0.750400	0.8053	+7.316%	182,913	+91.233%
2023-12-05	0.7900	0.798700	0.731501	0.7504	-5.610%	156,325	+105.224%
2023-12-04	0.7561	0.840200	0.756100	0.7950	+3.327%	253,951	+93.711%
2023-12-01	0.7306	0.769999	0.722400	0.7694	+3.012%	144,873	+100.156%
2023-11-30	0.7581	0.760000	0.716800	0.7469	+2.231%	174,999	+106.186%
2023-11-29	0.7500	0.760000	0.671100	0.7306	-0.219%	399,473	+110.786%
2023-11-28	0.7200	0.750000	0.700101	0.7322	+1.694%	160,639	+110.325%
2023-11-27	0.7600	0.785600	0.718800	0.7200	-5.747%	269,881	+113.889%
2023-11-24	0.7000	0.763900	0.660000	0.7639	+8.355%	383,843	+101.597%
2023-11-22	0.6465	0.780000	0.640000	0.7050	+11.024%	1,065,329	+118.440%
2023-11-21	0.6269	0.659000	0.605000	0.6350	+1.292%	713,865	+142.520%
2023-11-20	0.6701	0.734200	0.601000	0.6269	+4.431%	1,428,584	+145.653%
2023-11-17	0.6100	0.620000	0.600200	0.6003	-0.514%	416,106	+156.538%
2023-11-16	0.6700	0.724900	0.603400	0.6034	-11.252%	714,608	+155.220%
2023-11-15	0.7013	0.760000	0.676200	0.6799	-3.024%	342,629	+126.504%
2023-11-14	0.7400	0.773000	0.687800	0.7011	-1.392%	428,059	+119.655%
2023-11-13	0.7442	0.839600	0.710500	0.7110	-4.461%	532,279	+116.596%
2023-11-10	0.8051	0.848400	0.740000	0.7442	-5.809%	359,366	+106.934%
2023-11-09	0.8946	0.920000	0.780100	0.7901	-9.465%	197,467	+94.912%
2023-11-08	0.8709	0.900000	0.836400	0.8727	-0.320%	289,995	+76.464%
2023-11-07	0.8640	0.895000	0.810000	0.8755	+4.177%	174,100	+75.899%
2023-11-06	0.8689	0.870000	0.818550	0.8404	+0.048%	143,597	+83.246%
2023-11-03	0.7900	0.870000	0.780000	0.8400	+5.053%	389,026	+83.333%
2023-11-02	0.7888	0.802200	0.773000	0.7996	+3.121%	283,631	+92.596%
2023-11-01	0.8366	0.863000	0.760000	0.7754	-8.766%	481,411	+98.607%
2023-10-31	0.8560	0.919000	0.834700	0.8499	-0.235%	216,447	+81.198%
2023-10-30	0.8108	0.889999	0.780000	0.8519	+11.084%	373,206	+80.772%
2023-10-27	0.8400	0.850200	0.761100	0.7669	-6.419%	326,729	+100.808%
2023-10-26	0.8500	0.850000	0.790000	0.8195	-5.891%	367,633	+87.919%
2023-10-25	0.8750	0.940784	0.850000	0.8708	-0.149%	145,932	+76.849%
2023-10-24	0.9211	0.956800	0.869800	0.8721	-3.954%	272,887	+76.585%
2023-10-23	0.9775	0.985000	0.907300	0.9080	-4.179%	279,252	+69.604%
2023-10-20	0.9855	1.050000	0.937500	0.9476	-2.470%	438,552	+62.516%
2023-10-19	1.0200	1.020000	0.970000	0.9716	-4.745%	335,493	+58.501%
2023-10-18	1.0200	1.060000	1.000000	1.0200	0.000%	399,747	+50.980%
2023-10-17	1.0600	1.150000	1.015000	1.0200	-2.857%	1,026,827	+50.980%
2023-10-16	1.0500	1.090000	1.030000	1.0500	-7.895%	767,021	+46.667%
2023-10-13	1.0200	1.160000	1.010000	1.1400	+3.636%	552,012	+35.088%
2023-10-12	1.1600	1.182700	0.997000	1.1000	-15.385%	1,692,684	+40.000%
2023-10-11	1.2900	1.345000	1.250000	1.3000	0.000%	2,794,361	+18.462%
2023-10-10	1.3100	1.380000	1.270000	1.3000	-0.763%	496,671	+18.462%
2023-10-09	1.2700	1.340000	1.200000	1.3100	+2.344%	425,823	+17.557%
2023-10-06	1.3000	1.400000	1.250000	1.2800	-1.538%	332,408	+20.313%
2023-10-05	1.2000	1.310000	1.200000	1.3000	+7.438%	347,346	+18.462%
2023-10-04	1.2400	1.259900	1.150000	1.2100	+0.833%	1,120,718	+27.273%
2023-10-03	1.1700	1.225000	1.102500	1.2000	+3.448%	1,139,930	+28.333%
2023-10-02	1.0700	1.220000	1.070000	1.1600	+8.411%	1,312,019	+32.759%
2023-09-29	1.0700	1.110000	1.034000	1.0700	+1.905%	239,712	+43.925%
2023-09-28	1.0400	1.089800	1.020000	1.0500	0.000%	238,829	+46.667%
2023-09-27	1.0700	1.100000	1.050000	1.0500	0.000%	216,025	+46.667%
2023-09-26	1.0600	1.110000	1.040000	1.0500	-1.869%	263,895	+46.667%
2023-09-25	1.0400	1.130000	1.010000	1.0700	+1.905%	427,782	+43.925%
2023-09-22	1.1300	1.170000	1.010000	1.0500	-6.250%	803,440	+46.667%
2023-09-21	1.2100	1.240000	1.120000	1.1200	-8.197%	315,081	+37.500%
2023-09-20	1.2600	1.300000	1.220000	1.2200	-0.813%	159,542	+26.230%
2023-09-19	1.2400	1.250000	1.210100	1.2300	+0.820%	370,977	+25.203%
2023-09-18	1.3200	1.330000	1.215000	1.2200	-6.870%	229,908	+26.230%
2023-09-15	1.3000	1.360000	1.290000	1.3100	0.000%	518,710	+17.557%
2023-09-14	1.3900	1.430000	1.310000	1.3100	-5.755%	259,467	+17.557%
2023-09-13	1.4700	1.490000	1.390000	1.3900	-7.947%	207,993	+10.791%
2023-09-12	1.5500	1.580000	1.500000	1.5100	0.000%	171,127	+1.987%
2023-09-11	1.5400	1.570000	1.490100	1.5100	-2.581%	321,600	+1.987%
2023-09-08	1.6300	1.630000	1.520000	1.5500	-4.321%	325,907	-0.645%
2023-09-07	1.7300	1.760000	1.585000	1.6200	-7.429%	579,633	-4.938%
2023-09-06	1.8200	1.820000	1.730000	1.7500	-3.315%	236,697	-12.000%
2023-09-05	1.9400	1.970000	1.810000	1.8100	-7.653%	237,155	-14.917%
2023-09-01	2.0000	2.065000	1.950000	1.9600	+3.704%	358,495	-21.429%
2023-08-31	2.0500	2.090000	1.860000	1.8900	-7.353%	1,768,206	-18.519%
2023-08-30	2.1000	2.130000	1.980000	2.0400	-2.857%	218,606	-24.510%
2023-08-29	2.0400	2.150000	2.040000	2.1000	+2.439%	149,286	-26.667%
2023-08-28	2.0100	2.070000	1.980000	2.0500	+2.500%	223,321	-24.878%
2023-08-25	2.0700	2.120000	1.970000	2.0000	-3.148%	282,712	-23.000%
2023-08-24	2.3300	2.350000	2.060000	2.0650	-11.752%	187,206	-25.424%
2023-08-23	2.3800	2.430000	2.280000	2.3400	-1.681%	351,889	-34.188%
2023-08-22	2.3200	2.515000	2.292500	2.3800	+1.709%	475,911	-35.294%
2023-08-21	2.1800	2.420000	2.095000	2.3400	+6.849%	287,868	-34.188%
2023-08-18	2.1600	2.310000	2.080000	2.1900	0.000%	324,305	-29.680%
2023-08-17	2.1000	2.200000	2.090000	2.1900	+4.286%	198,531	-29.680%
2023-08-16	2.0800	2.125000	1.930000	2.1000	+2.439%	383,118	-26.667%
2023-08-15	2.1000	2.110000	2.025000	2.0500	-1.205%	147,173	-24.878%
2023-08-14	2.1800	2.180000	2.060000	2.0750	-4.817%	236,760	-25.783%
2023-08-11	2.0800	2.220000	2.060000	2.1800	+2.347%	258,909	-29.358%
2023-08-10	2.2000	2.240000	2.110000	2.1300	-2.294%	215,430	-27.700%
2023-08-09	2.2100	2.230000	2.110000	2.1800	-3.111%	287,097	-29.358%
2023-08-08	2.1400	2.380000	2.140000	2.2500	+4.651%	336,530	-31.556%
2023-08-07	2.2400	2.430000	2.000000	2.1500	-4.018%	289,624	-28.372%
2023-08-04	2.2300	2.340000	2.170000	2.2400	-0.444%	265,147	-31.250%
2023-08-03	2.1200	2.280000	2.090000	2.2500	+5.140%	202,700	-31.556%
2023-08-02	2.2600	2.260000	2.120000	2.1400	-5.727%	256,541	-28.037%
2023-08-01	2.3600	2.390000	2.240000	2.2700	-4.219%	155,113	-32.159%
2023-07-31	2.3200	2.435000	2.320000	2.3700	+3.043%	153,449	-35.021%
2023-07-28	2.2900	2.330000	2.216100	2.3000	+2.222%	193,061	-33.043%
2023-07-27	2.4000	2.420000	2.250000	2.2500	-5.462%	185,745	-31.556%
2023-07-26	2.3800	2.410000	2.330000	2.3800	0.000%	166,557	-35.294%
2023-07-25	2.5600	2.560000	2.345000	2.3800	-4.800%	192,361	-35.294%
2023-07-24	2.6400	2.650000	2.490000	2.5000	-3.846%	140,572	-38.400%
2023-07-21	2.7800	2.780000	2.590000	2.6000	-5.455%	137,502	-40.769%
2023-07-20	2.7900	2.800000	2.695000	2.7500	-1.434%	139,595	-44.000%
2023-07-19	2.7200	2.855000	2.720000	2.7900	+2.574%	275,796	-44.803%
2023-07-18	2.6600	2.805000	2.650000	2.7200	+1.115%	186,045	-43.382%
2023-07-17	2.8200	2.840000	2.665000	2.6900	-3.237%	241,313	-42.751%
2023-07-14	2.9400	2.940000	2.690000	2.7800	-4.138%	232,164	-44.604%
2023-07-13	3.4400	3.440000	2.880000	2.9000	-13.947%	397,561	-46.897%
2023-07-12	3.3800	3.410000	3.255000	3.3700	+1.201%	798,569	-54.303%
2023-07-11	3.0600	3.340000	2.971500	3.3300	+10.265%	347,460	-53.754%
2023-07-10	2.7500	3.050000	2.750000	3.0200	+8.633%	524,152	-49.007%
2023-07-07	2.6000	2.810000	2.600000	2.7800	+5.703%	217,696	-44.604%
2023-07-06	2.6000	2.700000	2.450000	2.6300	-1.498%	391,823	-41.445%
2023-07-05	2.6700	2.700000	2.550000	2.6700	-1.111%	343,643	-42.322%
2023-07-03	2.6000	2.710000	2.520000	2.7000	+4.247%	192,137	-42.963%
2023-06-30	2.4500	2.660000	2.440000	2.5900	+6.148%	373,321	-40.541%
2023-06-29	2.4700	2.500000	2.390000	2.4400	-0.813%	322,998	-36.885%
2023-06-28	2.6500	2.650000	2.401500	2.4600	-5.019%	343,359	-37.398%
2023-06-27	2.8400	2.890000	2.505000	2.5900	-8.803%	446,754	-40.541%
2023-06-26	3.2400	3.240000	2.795000	2.8400	-12.883%	291,007	-45.775%
2023-06-23	3.2800	3.339700	3.130000	3.2600	-1.807%	1,782,971	-52.761%
2023-06-22	3.2800	3.330000	3.190000	3.3200	+0.912%	269,098	-53.614%
2023-06-21	3.2900	3.365000	3.200000	3.2900	-0.604%	389,527	-53.191%
2023-06-20	3.3400	3.389000	3.200000	3.3100	-0.898%	463,080	-53.474%
2023-06-16	3.6100	3.620000	3.340000	3.3400	-5.650%	662,785	-53.892%
2023-06-15	3.4700	3.600000	3.440000	3.5400	+2.017%	481,055	-56.497%
2023-06-14	3.5900	3.750000	3.470000	3.4700	-2.801%	420,178	-55.620%
2023-06-13	3.4400	3.580000	3.420000	3.5700	+4.386%	207,348	-56.863%
2023-06-12	3.4000	3.470000	3.320000	3.4200	+0.293%	227,429	-54.971%
2023-06-09	3.4400	3.690000	3.390000	3.4100	-0.872%	213,393	-54.839%
2023-06-08	3.6700	3.750000	3.330400	3.4400	-7.775%	371,632	-55.233%
2023-06-07	3.6500	3.750000	3.581500	3.7300	+3.039%	252,306	-58.713%
2023-06-06	3.4400	3.630000	3.320000	3.6200	+6.158%	271,594	-57.459%
2023-06-05	3.2400	3.440000	3.240000	3.4100	+4.923%	167,333	-54.839%
2023-06-02	3.1100	3.270000	3.050000	3.2500	+4.839%	183,470	-52.615%
2023-06-01	3.0600	3.255000	2.985000	3.1000	+2.310%	304,422	-50.323%
2023-05-31	2.9800	3.100000	2.950000	3.0300	-5.607%	694,133	-49.175%
2023-05-30	3.1700	3.210000	3.160000	3.2100	+1.262%	3,507	-52.025%
2023-05-26	3.1200	3.210000	3.090000	3.1700	+0.955%	133,703	-51.420%
2023-05-25	3.3200	3.320000	3.100000	3.1400	-5.422%	321,209	-50.955%
2023-05-24	3.4500	3.450000	3.170000	3.3200	-2.639%	195,471	-53.614%
2023-05-23	3.3500	3.550000	3.340000	3.4100	+1.791%	154,251	-54.839%
2023-05-22	3.3100	3.465000	3.280000	3.3500	+1.208%	172,344	-54.030%
2023-05-19	3.2500	3.360000	3.190000	3.3100	+5.414%	258,137	-53.474%
2023-05-18	3.2700	3.330000	3.110000	3.1400	-3.236%	244,096	-50.955%
2023-05-17	3.2200	3.310000	3.140000	3.2450	+0.776%	399,088	-52.542%
2023-05-16	3.2800	3.280000	3.030000	3.2200	-3.303%	361,010	-52.174%
2023-05-15	3.4900	3.665300	3.310000	3.3300	-4.585%	365,748	-53.754%
2023-05-12	3.8000	3.835000	3.360000	3.4900	-7.181%	298,613	-55.874%
2023-05-11	3.6800	3.795000	3.620000	3.7600	+1.897%	202,446	-59.043%
2023-05-10	3.7900	3.910000	3.520100	3.6900	-1.337%	278,622	-58.266%
2023-05-09	3.8100	3.810000	3.517400	3.7400	-2.350%	287,132	-58.824%
2023-05-08	4.0700	4.070000	3.760000	3.8300	-6.127%	218,800	-59.791%
2023-05-05	3.8900	4.190000	3.880000	4.0800	+3.553%	261,884	-62.255%
2023-05-04	3.8900	3.965000	3.770000	3.9400	+1.026%	178,050	-60.914%
2023-05-03	4.0000	4.129900	3.810000	3.9000	+1.828%	288,455	-60.513%
2023-05-02	4.4800	4.530000	3.820000	3.8300	-15.453%	240,427	-59.791%
2023-05-01	4.4600	4.690000	4.088400	4.5300	+0.443%	237,041	-66.004%
2023-04-28	4.2300	4.540000	4.230000	4.5100	+7.126%	258,653	-65.854%
2023-04-27	4.1500	4.230000	4.050000	4.2100	+2.184%	506,447	-63.420%
2023-04-26	4.0900	4.180000	4.010000	4.1200	+0.243%	147,235	-62.621%
2023-04-25	3.9300	4.140000	3.930000	4.1100	+2.750%	377,154	-62.530%
2023-04-24	4.0400	4.140000	3.980000	4.0000	-2.200%	161,333	-61.500%
2023-04-21	4.0200	4.120000	4.020000	4.0900	+1.741%	139,498	-62.347%
2023-04-20	4.0100	4.090000	3.980000	4.0200	-0.741%	177,989	-61.692%
2023-04-19	4.0400	4.105000	3.985000	4.0500	-0.246%	182,380	-61.975%
2023-04-18	3.9900	4.100000	3.810000	4.0600	+3.571%	501,166	-62.069%
2023-04-17	3.6300	4.230000	3.630000	3.9200	+8.889%	475,844	-60.714%
2023-04-14	3.8400	3.890000	3.550000	3.6000	-6.005%	220,304	-57.222%
2023-04-13	3.7600	3.911000	3.720000	3.8300	+1.323%	313,859	-59.791%
2023-04-12	4.1400	4.160000	3.770000	3.7800	-7.805%	217,412	-59.259%
2023-04-11	4.0700	4.240000	4.070000	4.1000	+0.737%	228,408	-62.439%
2023-04-10	3.8300	4.080000	3.780000	4.0700	+6.266%	391,416	-62.162%
2023-04-06	3.9200	3.980000	3.760000	3.8300	-2.545%	265,064	-59.791%
2023-04-05	3.9200	4.030000	3.890000	3.9300	-0.758%	294,561	-60.814%
2023-04-04	4.2100	4.210000	3.940000	3.9600	-4.578%	215,645	-61.111%
2023-04-03	4.0800	4.230000	4.060000	4.1500	+1.716%	152,072	-62.892%
2023-03-31	4.0300	4.180000	4.000000	4.0800	+2.000%	303,455	-62.255%
2023-03-30	4.1300	4.180000	3.960000	4.0000	-2.913%	229,358	-61.500%
2023-03-29	3.8500	4.180000	3.840000	4.1200	+7.853%	321,334	-62.621%
2023-03-28	3.9300	4.040000	3.760000	3.8200	-3.046%	301,413	-59.686%
2023-03-27	3.8500	4.030000	3.840000	3.9400	+3.684%	317,013	-60.914%
2023-03-24	3.8900	3.930000	3.710000	3.8000	-3.308%	295,467	-59.474%
2023-03-23	3.8500	3.988000	3.850000	3.9300	+3.150%	357,389	-60.814%
2023-03-22	3.9400	4.020000	3.800000	3.8100	-3.299%	350,652	-59.580%
2023-03-21	3.9300	4.000000	3.890000	3.9400	+2.073%	519,946	-60.914%
2023-03-20	3.8000	3.895000	3.760000	3.8600	+1.579%	530,360	-60.104%
2023-03-17	3.7600	3.845000	3.660000	3.8000	+2.151%	619,854	-59.474%
2023-03-16	3.7500	3.870000	3.700000	3.7200	-2.105%	588,366	-58.602%
2023-03-15	3.8100	3.890000	3.735000	3.8000	-3.061%	622,102	-59.474%
2023-03-14	4.0000	4.000000	3.805000	3.9200	+1.554%	350,944	-60.714%
2023-03-13	3.8500	3.910000	3.700000	3.8600	-0.515%	476,528	-60.104%
2023-03-10	3.8900	3.910000	3.730000	3.8800	-0.513%	340,571	-60.309%
2023-03-09	4.1000	4.110000	3.880000	3.9000	-3.226%	287,239	-60.513%
2023-03-08	4.1300	4.130000	3.970000	4.0300	-2.184%	194,516	-61.787%
2023-03-07	4.3200	4.365000	4.110000	4.1200	-4.850%	205,779	-62.621%
2023-03-06	4.5300	4.530000	4.200000	4.3300	-3.348%	217,280	-64.434%
2023-03-03	4.3600	4.550000	4.310000	4.4800	+2.752%	184,770	-65.625%
2023-03-02	4.6100	4.660000	4.290000	4.3600	-6.237%	236,973	-64.679%
2023-03-01	4.7400	4.830000	4.610000	4.6500	-1.899%	270,691	-66.882%
2023-02-28	4.6600	4.799600	4.530000	4.7400	+3.947%	265,915	-67.511%
2023-02-27	4.6100	4.650000	4.495000	4.5600	-0.654%	241,199	-66.228%
2023-02-24	4.6000	4.675000	4.510000	4.5900	-1.290%	269,866	-66.449%
2023-02-23	4.7600	4.844100	4.540000	4.6500	-1.483%	291,426	-66.882%
2023-02-22	4.4900	4.740000	4.485000	4.7200	+6.067%	362,012	-67.373%
2023-02-21	4.7300	4.830000	4.430000	4.4500	-7.867%	307,283	-65.393%
2023-02-17	4.5500	4.840000	4.490000	4.8300	+3.871%	454,387	-68.116%
2023-02-16	4.6000	4.780000	4.540000	4.6500	-1.064%	191,031	-66.882%
2023-02-15	4.9100	4.970000	4.690000	4.7000	-5.051%	357,919	-67.234%
2023-02-14	5.1000	5.190000	4.870000	4.9500	-3.131%	244,286	-68.889%
2023-02-13	4.9900	5.120000	4.850000	5.1100	+1.793%	282,552	-69.863%
2023-02-10	5.0200	5.110000	4.950000	5.0200	-0.791%	250,245	-69.323%
2023-02-09	5.1600	5.280000	5.050000	5.0600	-0.784%	282,982	-69.565%
2023-02-08	5.3600	5.400000	5.080000	5.1000	-5.380%	200,621	-69.804%
2023-02-07	5.3800	5.520000	5.220000	5.3900	+0.186%	228,051	-71.429%
2023-02-06	5.3900	5.440000	5.290000	5.3800	-0.370%	320,540	-71.375%
2023-02-03	5.2600	5.540000	5.260000	5.4000	+0.935%	559,550	-71.481%
2023-02-02	5.6500	5.680000	5.270000	5.3500	+2.687%	506,093	-71.215%
2023-02-01	5.2000	5.300000	5.055000	5.2100	-0.573%	224,975	-70.441%
2023-01-31	5.0500	5.270000	4.961900	5.2400	+4.591%	598,365	-70.611%
2023-01-30	5.0400	5.110000	4.990000	5.0100	-1.572%	191,977	-69.261%
2023-01-27	5.1600	5.280000	5.050000	5.0900	-1.737%	174,978	-69.745%
2023-01-26	5.3600	5.600000	5.140000	5.1800	-0.766%	246,048	-70.270%
2023-01-25	5.0400	5.280000	5.040000	5.2200	+2.353%	216,258	-70.498%
2023-01-24	5.3980	5.398000	5.040000	5.1000	+1.594%	386,509	-69.804%
2023-01-23	5.1000	5.210000	4.990000	5.0200	-1.375%	366,551	-69.323%
2023-01-20	5.0300	5.145000	4.980000	5.0900	+1.597%	237,724	-69.745%
2023-01-19	5.0200	5.060000	4.960000	5.0100	-1.572%	222,834	-69.261%
2023-01-18	5.2800	5.405500	5.060000	5.0900	-1.927%	308,793	-69.745%
2023-01-17	5.2800	5.320000	4.995000	5.1900	-2.075%	495,046	-70.328%
2023-01-13	5.6500	5.660000	5.160000	5.3000	+4.950%	664,737	-70.943%
2023-01-12	4.9000	5.150000	4.741500	5.0500	+3.909%	373,290	-69.505%
2023-01-11	4.8600	4.880000	4.631500	4.8600	+0.413%	485,993	-68.313%
2023-01-10	4.8100	4.980000	4.650000	4.8400	+1.044%	437,677	-68.182%
2023-01-09	4.8800	4.972500	4.780000	4.7900	-1.440%	247,193	-67.850%
2023-01-06	4.7700	4.970000	4.680000	4.8600	+2.316%	277,932	-68.313%
2023-01-05	4.9900	5.040000	4.710000	4.7500	-5.941%	459,464	-67.579%
2023-01-04	4.8900	5.150000	4.830000	5.0500	+4.990%	325,281	-69.505%
2023-01-03	5.0400	5.240000	4.715000	4.8100	-4.183%	310,310	-67.983%
2022-12-30	4.8100	5.020000	4.780000	5.0200	+3.080%	371,608	-69.323%
2022-12-29	4.5400	4.940000	4.520000	4.8700	+7.743%	294,610	-68.378%
2022-12-28	4.4600	4.710000	4.430000	4.5200	+1.119%	404,290	-65.929%
2022-12-27	4.8000	4.800000	4.430000	4.4700	-7.069%	315,969	-65.548%
2022-12-23	5.0900	5.110000	4.800000	4.8100	-6.420%	233,807	-67.983%
2022-12-22	5.1000	5.250000	5.000000	5.1400	-0.388%	314,159	-70.039%
2022-12-21	5.0900	5.265000	4.980000	5.1600	+1.775%	420,662	-70.155%
2022-12-20	4.8200	5.130000	4.785000	5.0700	+4.321%	627,700	-69.625%
2022-12-19	4.9900	5.090000	4.810000	4.8600	-3.953%	409,870	-68.313%
2022-12-16	5.1500	5.270000	4.950000	5.0600	-2.879%	829,441	-69.565%
2022-12-15	5.3300	5.600000	5.150000	5.2100	-2.617%	444,178	-70.441%
2022-12-14	5.4200	5.580000	5.300000	5.3500	-1.654%	425,333	-71.215%
2022-12-13	5.5300	5.660000	5.376000	5.4400	+0.928%	427,934	-71.691%
2022-12-12	5.0100	5.440000	4.940000	5.3900	+6.733%	363,254	-71.429%
2022-12-09	5.5200	5.610000	5.020000	5.0500	-9.173%	395,157	-69.505%
2022-12-08	5.7100	5.820000	5.380000	5.5600	-0.714%	382,316	-72.302%
2022-12-07	5.5400	5.660000	5.430000	5.6000	+1.266%	311,474	-72.500%
2022-12-06	5.5600	5.710000	5.420000	5.5300	-1.250%	371,683	-72.152%
2022-12-05	5.5900	5.760000	5.390000	5.6000	+0.179%	400,508	-72.500%
2022-12-02	5.4600	5.680000	5.380000	5.5900	+0.540%	367,034	-72.451%
2022-12-01	5.5200	5.670000	5.410000	5.5600	+0.542%	222,802	-72.302%
2022-11-30	5.4600	5.550000	5.250000	5.5300	+2.218%	849,420	-72.152%
2022-11-29	5.2500	5.520000	5.210000	5.4100	+3.839%	309,487	-71.534%
2022-11-28	5.3200	5.340000	5.100000	5.2100	-2.980%	341,900	-70.441%
2022-11-25	5.4500	5.540000	5.295000	5.3700	+0.750%	257,604	-71.322%
2022-11-23	5.3500	5.430000	5.180000	5.3300	-0.187%	229,909	-71.107%
2022-11-22	4.9800	5.390000	4.970000	5.3400	+6.587%	470,732	-71.161%
2022-11-21	5.5100	5.510000	4.970000	5.0100	-8.577%	405,799	-69.261%
2022-11-18	5.6100	5.740000	5.420000	5.4800	+0.366%	475,808	-71.898%
2022-11-17	5.2300	5.585000	5.120000	5.4600	+3.214%	395,036	-71.795%
2022-11-16	5.4900	5.490000	5.250000	5.2900	-4.685%	468,440	-70.888%
2022-11-15	5.9700	6.140000	5.520000	5.5500	-5.128%	477,496	-72.252%
2022-11-14	5.7500	6.130000	5.600000	5.8500	+0.688%	552,574	-73.675%
2022-11-11	5.6500	5.885000	5.470000	5.8100	+1.930%	671,931	-73.494%
2022-11-10	5.7100	5.880000	5.610000	5.7000	+5.166%	573,131	-72.982%
2022-11-09	5.7100	5.795000	5.400000	5.4200	-5.739%	580,677	-71.587%
2022-11-08	5.7900	5.877900	5.560000	5.7500	+3.047%	742,257	-73.217%
2022-11-07	5.4100	5.640000	5.190000	5.5800	+4.104%	810,274	-72.401%
2022-11-04	4.4500	5.480000	4.270000	5.3600	+7.415%	970,795	-71.269%
2022-11-03	4.9900	5.100000	4.870000	4.9900	-2.157%	902,904	-69.138%
2022-11-02	5.3100	5.390000	5.080000	5.1000	-3.955%	662,646	-69.804%
2022-11-01	5.4900	5.569900	5.280000	5.3100	-0.562%	746,305	-70.998%
2022-10-31	5.6100	5.798500	5.160000	5.3400	-4.813%	1,148,305	-71.161%
2022-10-28	5.0400	5.670000	4.810000	5.6100	+17.364%	1,423,799	-72.549%
2022-10-27	5.0000	5.070000	4.760000	4.7800	-2.648%	770,213	-67.782%
2022-10-26	4.7200	5.080000	4.711500	4.9100	+4.246%	1,021,502	-68.635%
2022-10-25	4.3900	4.800000	4.360000	4.7100	+5.843%	1,828,631	-67.304%
2022-10-24	4.6500	4.690000	4.300100	4.4500	-2.838%	1,358,923	-65.393%
2022-10-21	4.6000	4.650000	4.300000	4.5800	+2.004%	1,718,628	-66.376%
2022-10-20	3.9000	4.845000	3.751500	4.4900	+21.680%	6,711,648	-65.702%
2022-10-19	3.7100	3.750000	3.590000	3.6900	-0.806%	1,487,182	-58.266%
2022-10-18	3.3100	3.930000	3.150000	3.7200	+9.091%	5,940,689	-58.602%
2022-10-17	3.2500	3.490000	2.920000	3.4100	-70.476%	11,736,719	-54.839%
2022-10-14	12.4900	12.490000	11.500000	11.5500	-5.945%	634,328	-86.667%
2022-10-13	11.4900	12.330000	11.275000	12.2800	+3.629%	900,713	-87.459%

.dark-mode .WL1DqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WL1DqN{ color: #333333; background-color: white; border: 2px solid #333333; }NGMNGM Biopharmaceuticals, Inc. Common Stockstock NASDAQ

NGM
NGM Biopharmaceuticals, Inc. Common Stock
stock NASDAQ