Ngm Biopharmaceuticals Inc (NQ: NGM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	17.29	17.55	16.96	17.34	332,100	+0.06(+0.35%)
Oct 29, 2020	17.44	17.52	16.80	17.28	113,993	-0.05(-0.29%)
Oct 28, 2020	17.16	17.84	16.73	17.33	165,838	-0.11(-0.63%)
Oct 27, 2020	17.24	17.59	17.04	17.44	84,440	+0.10(+0.58%)
Oct 26, 2020	16.93	17.38	16.75	17.34	143,587	+0.29(+1.70%)
Oct 23, 2020	17.15	17.34	16.88	17.05	60,300	+0.05(+0.29%)
Oct 22, 2020	16.96	17.20	16.51	17.00	127,703	+0.42(+2.53%)
Oct 21, 2020	16.43	16.84	16.35	16.58	137,409	+0.20(+1.22%)
Oct 20, 2020	16.59	16.86	16.15	16.38	124,115	+0.10(+0.61%)
Oct 19, 2020	16.64	16.96	16.26	16.28	128,583	-0.23(-1.39%)
Oct 16, 2020	16.37	16.99	16.34	16.51	96,200	+0.08(+0.49%)
Oct 15, 2020	16.56	16.62	16.05	16.43	86,112	-0.19(-1.14%)
Oct 14, 2020	16.98	17.25	16.52	16.62	105,098	-0.45(-2.64%)
Oct 13, 2020	17.17	17.54	16.87	17.07	75,365	-0.14(-0.81%)
Oct 12, 2020	17.46	17.52	16.61	17.21	195,738	-0.13(-0.75%)
Oct 09, 2020	17.86	18.04	17.26	17.34	99,000	-0.61(-3.40%)
Oct 08, 2020	17.62	18.05	17.14	17.95	111,974	+0.57(+3.28%)
Oct 07, 2020	16.75	17.77	16.47	17.38	288,939	+0.70(+4.20%)
Oct 06, 2020	17.24	17.57	16.58	16.68	162,416	-0.38(-2.23%)
Oct 05, 2020	16.45	17.12	16.25	17.06	142,271	+0.72(+4.41%)
Oct 02, 2020	15.87	16.60	15.81	16.34	134,800	+0.13(+0.80%)
Oct 01, 2020	15.98	16.31	15.74	16.21	159,800	+0.30(+1.89%)
Sep 30, 2020	16.11	16.31	15.75	15.91	82,526	-0.20(-1.24%)
Sep 29, 2020	15.75	16.20	15.61	16.11	90,339	+0.41(+2.61%)
Sep 28, 2020	16.48	16.51	15.60	15.70	140,819	-0.70(-4.27%)
Sep 25, 2020	15.69	16.58	15.58	16.40	141,800	+0.73(+4.66%)
Sep 24, 2020	15.55	16.12	14.93	15.67	237,002	+0.08(+0.51%)
Sep 23, 2020	16.76	16.76	15.50	15.59	242,527	-1.15(-6.87%)
Sep 22, 2020	17.52	17.53	16.62	16.74	139,910	-0.76(-4.34%)
Sep 21, 2020	18.77	18.77	17.21	17.50	188,156	-1.63(-8.52%)
Sep 18, 2020	19.27	19.36	18.79	19.13	467,100	+0.02(+0.10%)
Sep 17, 2020	19.05	19.26	18.70	19.11	108,998	-0.11(-0.57%)
Sep 16, 2020	18.89	19.54	18.71	19.22	125,948	+0.41(+2.18%)
Sep 15, 2020	19.30	19.60	18.62	18.81	97,489	-0.46(-2.39%)
Sep 14, 2020	18.27	19.49	18.15	19.27	274,425	+1.24(+6.88%)
Sep 11, 2020	18.42	18.43	17.75	18.03	169,900	-0.24(-1.31%)
Sep 10, 2020	18.44	18.65	18.20	18.27	112,611	-0.05(-0.27%)
Sep 09, 2020	18.15	18.79	17.99	18.32	114,753	+0.26(+1.44%)
Sep 08, 2020	17.64	18.84	17.32	18.06	316,353	+0.40(+2.27%)
Sep 04, 2020	17.64	17.84	16.82	17.66	191,200	+0.40(+2.32%)
Sep 03, 2020	17.50	17.84	17.02	17.26	203,255	-0.24(-1.37%)
Sep 02, 2020	17.23	17.97	17.00	17.50	297,088	+0.25(+1.45%)
Sep 01, 2020	18.65	18.95	17.23	17.25	350,009	-1.40(-7.51%)
Aug 31, 2020	18.46	19.04	18.30	18.65	267,527	+0.59(+3.27%)
Aug 28, 2020	17.72	18.13	17.20	18.06	118,300	+0.21(+1.18%)
Aug 27, 2020	18.28	18.33	17.53	17.85	168,470	-0.44(-2.41%)
Aug 26, 2020	18.91	18.99	18.23	18.29	110,114	-0.06(-0.33%)
Aug 25, 2020	18.08	18.58	18.00	18.35	93,984	+0.16(+0.88%)
Aug 24, 2020	18.30	18.30	17.81	18.19	153,494	+0.02(+0.11%)
Aug 21, 2020	18.50	18.65	17.79	18.17	140,100	-0.37(-2.00%)
Aug 20, 2020	18.35	18.71	18.16	18.54	93,078	+0.08(+0.43%)
Aug 19, 2020	18.53	18.68	18.07	18.46	134,652	+0.11(+0.60%)
Aug 18, 2020	19.44	19.44	18.11	18.35	190,456	+0.45(+2.51%)
Aug 17, 2020	17.40	18.39	17.40	17.90	159,528	+0.60(+3.47%)
Aug 14, 2020	17.80	17.99	17.11	17.30	215,100	-0.61(-3.41%)
Aug 13, 2020	18.72	18.80	17.20	17.91	216,969	-0.60(-3.24%)
Aug 12, 2020	18.80	19.00	18.40	18.51	129,670	-0.31(-1.65%)
Aug 11, 2020	19.14	19.35	18.74	18.82	138,786	-0.32(-1.67%)
Aug 10, 2020	18.97	19.46	18.74	19.14	194,319	+0.23(+1.22%)
Aug 07, 2020	18.88	19.42	18.70	18.91	111,500	-0.04(-0.21%)
Aug 06, 2020	19.22	19.53	18.71	18.95	112,284	-0.28(-1.46%)
Aug 05, 2020	19.27	19.27	18.77	19.23	139,739	+0.01(+0.05%)
Aug 04, 2020	19.00	19.39	18.63	19.22	144,287	+0.34(+1.80%)

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.