Ngm Biopharmaceuticals Inc (NQ: NGM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.01	15.01	14.15	14.48	229,084	-0.50(-3.34%)
Jul 28, 2022	15.16	15.30	14.78	14.98	208,693	-0.09(-0.60%)
Jul 27, 2022	15.36	15.36	14.83	15.07	222,480	-0.26(-1.70%)
Jul 26, 2022	15.29	15.55	14.90	15.33	144,585	-0.03(-0.20%)
Jul 25, 2022	15.46	15.46	15.04	15.36	156,052	+0.05(+0.33%)
Jul 22, 2022	15.77	15.77	15.12	15.31	317,479	-0.42(-2.67%)
Jul 21, 2022	15.89	16.01	15.41	15.73	318,341	-0.10(-0.63%)
Jul 20, 2022	16.54	16.95	15.70	15.83	988,693	-0.20(-1.25%)
Jul 19, 2022	15.20	16.61	15.02	16.03	1,447,524	+1.02(+6.80%)
Jul 18, 2022	15.41	16.00	14.71	15.01	321,805	-0.57(-3.66%)
Jul 15, 2022	15.76	15.78	14.90	15.58	428,020	+0.07(+0.45%)
Jul 14, 2022	15.37	15.72	15.10	15.51	280,829	+0.02(+0.13%)
Jul 13, 2022	15.30	16.13	15.28	15.49	462,316	-0.12(-0.77%)
Jul 12, 2022	15.71	15.79	15.06	15.61	339,542	+0.00(+0.00%)
Jul 11, 2022	15.69	15.85	15.21	15.61	232,808	-0.13(-0.83%)
Jul 08, 2022	15.03	16.02	14.88	15.74	1,022,145	+0.49(+3.21%)
Jul 07, 2022	14.25	15.47	14.19	15.25	653,967	+0.99(+6.94%)
Jul 06, 2022	14.03	14.55	13.88	14.26	754,365	+0.26(+1.86%)
Jul 05, 2022	12.57	14.02	12.44	14.00	561,995	+1.22(+9.55%)
Jul 01, 2022	12.75	13.19	12.39	12.78	589,365	-0.04(-0.31%)
Jun 30, 2022	12.54	12.88	12.17	12.82	478,092	-0.03(-0.23%)
Jun 29, 2022	12.77	13.01	12.35	12.85	429,757	-0.07(-0.54%)
Jun 28, 2022	14.59	14.59	12.55	12.92	845,607	-1.80(-12.23%)
Jun 27, 2022	14.65	14.89	14.18	14.72	235,940	+0.04(+0.27%)
Jun 24, 2022	14.35	14.82	13.45	14.68	1,542,856	+0.58(+4.11%)
Jun 23, 2022	13.86	14.11	13.56	14.10	484,939	+0.30(+2.17%)
Jun 22, 2022	13.59	14.24	13.59	13.80	237,872	-0.03(-0.22%)
Jun 21, 2022	13.78	14.20	13.68	13.83	345,792	+0.20(+1.47%)
Jun 17, 2022	13.03	14.01	12.99	13.63	689,529	+0.73(+5.66%)
Jun 16, 2022	12.64	13.15	12.37	12.90	377,376	-0.12(-0.92%)
Jun 15, 2022	12.58	13.15	12.38	13.02	366,911	+0.47(+3.75%)
Jun 14, 2022	12.66	12.70	12.25	12.55	273,756	+0.22(+1.78%)
Jun 13, 2022	12.45	13.01	12.12	12.33	323,902	-0.57(-4.42%)
Jun 10, 2022	12.57	13.09	12.50	12.90	316,540	+0.04(+0.31%)
Jun 09, 2022	13.67	13.84	12.35	12.86	1,405,963	-0.94(-6.81%)
Jun 08, 2022	13.91	14.82	13.49	13.80	331,181	-0.27(-1.92%)
Jun 07, 2022	13.95	14.98	13.84	14.07	964,162	+0.25(+1.81%)
Jun 06, 2022	14.63	14.74	13.60	13.82	440,666	-0.71(-4.89%)
Jun 03, 2022	13.76	14.83	13.57	14.53	412,701	+0.92(+6.76%)
Jun 02, 2022	12.99	13.63	12.67	13.61	233,202	+0.57(+4.37%)
Jun 01, 2022	14.04	14.18	13.02	13.04	468,395	-0.80(-5.78%)
May 31, 2022	13.65	13.98	13.24	13.84	852,311	+0.06(+0.44%)
May 27, 2022	13.65	13.85	13.33	13.78	188,647	+0.39(+2.91%)
May 26, 2022	13.64	13.74	13.22	13.39	244,878	-0.17(-1.25%)
May 25, 2022	13.56	13.80	13.24	13.56	214,696	-0.16(-1.17%)
May 24, 2022	13.73	13.84	13.19	13.72	262,943	-0.02(-0.15%)
May 23, 2022	13.89	14.08	13.54	13.74	196,938	-0.11(-0.79%)
May 20, 2022	13.82	13.94	13.39	13.85	270,948	+0.31(+2.29%)
May 19, 2022	13.19	13.72	12.93	13.54	259,069	+0.19(+1.42%)
May 18, 2022	13.50	13.58	12.97	13.35	299,235	-0.23(-1.69%)
May 17, 2022	13.06	13.59	12.90	13.58	350,462	+0.60(+4.62%)
May 16, 2022	12.08	13.13	11.76	12.98	257,667	+1.07(+8.98%)
May 13, 2022	11.52	12.06	11.29	11.91	440,606	+0.51(+4.47%)
May 12, 2022	10.68	12.04	10.68	11.40	975,021	+0.82(+7.75%)
May 11, 2022	11.46	12.00	10.49	10.58	649,728	-0.99(-8.56%)
May 10, 2022	10.97	11.90	10.89	11.57	344,563	+0.91(+8.54%)
May 09, 2022	11.03	11.35	10.62	10.66	474,945	-0.63(-5.58%)
May 06, 2022	12.13	12.13	10.91	11.29	582,432	-0.67(-5.60%)
May 05, 2022	12.00	12.40	11.49	11.96	411,726	-0.08(-0.66%)
May 04, 2022	13.10	13.33	11.92	12.04	944,778	-1.13(-8.58%)
May 03, 2022	13.18	13.38	12.77	13.17	220,336	-0.04(-0.30%)

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.