ImmunoGen, Inc. (IMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 5.86 | 5.96 | 5.85 | 5.90 | 5.90 | 168,548 |
| 16 Aug 2022 | 5.80 | 6.06 | 5.73 | 5.94 | 5.94 | 3,906,600 |
| 15 Aug 2022 | 5.38 | 5.86 | 5.38 | 5.83 | 5.83 | 2,663,100 |
| 12 Aug 2022 | 5.31 | 5.54 | 5.28 | 5.43 | 5.43 | 6,441,400 |
| 11 Aug 2022 | 5.30 | 5.52 | 5.20 | 5.24 | 5.24 | 4,065,300 |
| 10 Aug 2022 | 5.44 | 5.47 | 5.25 | 5.31 | 5.31 | 2,824,500 |
| 09 Aug 2022 | 5.30 | 5.44 | 5.13 | 5.27 | 5.27 | 2,810,300 |
| 08 Aug 2022 | 5.51 | 5.55 | 5.17 | 5.39 | 5.39 | 2,033,200 |
| 05 Aug 2022 | 5.30 | 5.46 | 5.19 | 5.45 | 5.45 | 3,633,800 |
| 04 Aug 2022 | 4.97 | 5.44 | 4.96 | 5.44 | 5.44 | 2,663,900 |
| 03 Aug 2022 | 4.79 | 5.20 | 4.79 | 4.92 | 4.92 | 2,610,400 |
| 02 Aug 2022 | 4.47 | 4.78 | 4.40 | 4.69 | 4.69 | 2,942,700 |
| 01 Aug 2022 | 4.76 | 4.76 | 4.48 | 4.53 | 4.53 | 4,095,600 |
| 29 Jul 2022 | 5.15 | 5.19 | 4.54 | 4.74 | 4.74 | 3,454,600 |
| 28 Jul 2022 | 5.33 | 5.44 | 5.09 | 5.25 | 5.25 | 2,596,100 |
| 27 Jul 2022 | 5.17 | 5.34 | 5.09 | 5.33 | 5.33 | 3,009,200 |
| 26 Jul 2022 | 4.94 | 5.26 | 4.91 | 5.13 | 5.13 | 2,283,600 |
| 25 Jul 2022 | 4.96 | 5.06 | 4.84 | 4.96 | 4.96 | 2,116,500 |
| 22 Jul 2022 | 5.24 | 5.26 | 4.91 | 4.94 | 4.94 | 3,215,000 |
| 21 Jul 2022 | 5.11 | 5.26 | 5.08 | 5.20 | 5.20 | 1,622,100 |
| 20 Jul 2022 | 5.12 | 5.45 | 5.06 | 5.16 | 5.16 | 1,902,100 |
| 19 Jul 2022 | 5.08 | 5.20 | 4.90 | 5.12 | 5.12 | 4,103,500 |
| 18 Jul 2022 | 5.44 | 5.54 | 4.96 | 4.99 | 4.99 | 2,764,000 |
| 15 Jul 2022 | 5.43 | 5.43 | 5.20 | 5.38 | 5.38 | 2,088,800 |
| 14 Jul 2022 | 5.30 | 5.40 | 5.21 | 5.30 | 5.30 | 2,461,000 |
| 13 Jul 2022 | 5.03 | 5.42 | 5.03 | 5.36 | 5.36 | 1,915,900 |
| 12 Jul 2022 | 5.10 | 5.25 | 4.83 | 5.22 | 5.22 | 2,467,700 |
| 11 Jul 2022 | 5.41 | 5.44 | 5.05 | 5.07 | 5.07 | 2,812,300 |
| 08 Jul 2022 | 5.28 | 5.54 | 5.21 | 5.46 | 5.46 | 2,493,100 |
| 07 Jul 2022 | 5.14 | 5.45 | 5.07 | 5.33 | 5.33 | 4,266,500 |
| 06 Jul 2022 | 4.90 | 5.29 | 4.90 | 5.15 | 5.15 | 5,977,800 |
| 05 Jul 2022 | 4.57 | 4.93 | 4.51 | 4.90 | 4.90 | 4,891,800 |
| 01 Jul 2022 | 4.42 | 4.62 | 4.40 | 4.61 | 4.61 | 3,249,500 |
| 30 Jun 2022 | 4.25 | 4.54 | 4.23 | 4.50 | 4.50 | 3,694,600 |
| 29 Jun 2022 | 4.32 | 4.38 | 4.22 | 4.36 | 4.36 | 2,393,000 |
| 28 Jun 2022 | 4.44 | 4.45 | 4.26 | 4.29 | 4.29 | 3,430,600 |
| 27 Jun 2022 | 4.36 | 4.45 | 4.23 | 4.39 | 4.39 | 2,444,700 |
| 24 Jun 2022 | 4.43 | 4.51 | 4.28 | 4.31 | 4.31 | 6,475,100 |
| 23 Jun 2022 | 4.13 | 4.37 | 4.13 | 4.37 | 4.37 | 3,471,900 |
| 22 Jun 2022 | 4.07 | 4.30 | 4.00 | 4.17 | 4.17 | 3,652,100 |
| 21 Jun 2022 | 3.83 | 4.24 | 3.83 | 4.10 | 4.10 | 4,968,900 |
| 17 Jun 2022 | 3.35 | 3.87 | 3.35 | 3.71 | 3.71 | 8,259,100 |
| 16 Jun 2022 | 3.20 | 3.34 | 3.13 | 3.31 | 3.31 | 2,865,900 |
| 15 Jun 2022 | 3.26 | 3.42 | 3.20 | 3.37 | 3.37 | 2,854,600 |
| 14 Jun 2022 | 3.19 | 3.26 | 3.10 | 3.23 | 3.23 | 1,939,800 |
| 13 Jun 2022 | 3.28 | 3.31 | 3.13 | 3.15 | 3.15 | 3,170,400 |
| 10 Jun 2022 | 3.58 | 3.63 | 3.38 | 3.39 | 3.39 | 2,797,200 |
| 09 Jun 2022 | 3.98 | 4.00 | 3.64 | 3.65 | 3.65 | 2,861,500 |
| 08 Jun 2022 | 4.03 | 4.31 | 3.93 | 4.03 | 4.03 | 2,624,300 |
| 07 Jun 2022 | 3.64 | 4.09 | 3.60 | 4.05 | 4.05 | 4,794,900 |
| 06 Jun 2022 | 3.73 | 3.77 | 3.56 | 3.68 | 3.68 | 2,802,900 |
| 03 Jun 2022 | 3.54 | 3.72 | 3.54 | 3.70 | 3.70 | 3,963,600 |
| 02 Jun 2022 | 3.63 | 3.68 | 3.54 | 3.57 | 3.57 | 2,696,700 |
| 01 Jun 2022 | 3.70 | 3.78 | 3.53 | 3.65 | 3.65 | 2,675,300 |
| 31 May 2022 | 3.84 | 3.91 | 3.63 | 3.66 | 3.66 | 4,309,800 |
| 27 May 2022 | 3.66 | 3.85 | 3.56 | 3.84 | 3.84 | 3,169,800 |
| 26 May 2022 | 3.48 | 3.76 | 3.45 | 3.68 | 3.68 | 4,417,900 |
| 25 May 2022 | 3.53 | 3.63 | 3.36 | 3.47 | 3.47 | 3,257,200 |
| 24 May 2022 | 3.52 | 3.61 | 3.40 | 3.54 | 3.54 | 3,378,200 |
| 23 May 2022 | 3.64 | 3.71 | 3.50 | 3.57 | 3.57 | 4,688,200 |
| 20 May 2022 | 3.62 | 3.76 | 3.37 | 3.58 | 3.58 | 5,190,700 |
| 19 May 2022 | 3.45 | 3.59 | 3.39 | 3.53 | 3.53 | 7,340,700 |
| 18 May 2022 | 3.83 | 3.90 | 3.49 | 3.51 | 3.51 | 4,591,500 |
| 17 May 2022 | 3.96 | 4.00 | 3.85 | 3.95 | 3.95 | 6,443,500 |
| 16 May 2022 | 3.85 | 3.95 | 3.73 | 3.82 | 3.82 | 4,197,200 |
| 13 May 2022 | 3.92 | 4.00 | 3.78 | 3.83 | 3.83 | 7,353,700 |
| 12 May 2022 | 3.49 | 3.86 | 3.46 | 3.84 | 3.84 | 5,028,400 |
| 11 May 2022 | 3.93 | 4.00 | 3.52 | 3.54 | 3.54 | 7,489,100 |
| 10 May 2022 | 4.07 | 4.38 | 3.82 | 3.97 | 3.97 | 8,206,700 |
| 09 May 2022 | 4.51 | 4.54 | 3.87 | 3.99 | 3.99 | 5,049,800 |
| 06 May 2022 | 4.51 | 4.74 | 4.33 | 4.63 | 4.63 | 4,218,900 |
| 05 May 2022 | 5.06 | 5.09 | 4.77 | 4.85 | 4.85 | 2,913,800 |
| 04 May 2022 | 5.06 | 5.19 | 4.79 | 5.16 | 5.16 | 2,808,200 |
| 03 May 2022 | 5.06 | 5.19 | 4.90 | 5.05 | 5.05 | 3,027,500 |
| 02 May 2022 | 4.83 | 5.10 | 4.83 | 5.08 | 5.08 | 2,605,000 |
| 29 Apr 2022 | 4.89 | 5.08 | 4.82 | 4.83 | 4.83 | 2,037,400 |
| 28 Apr 2022 | 4.85 | 4.89 | 4.55 | 4.89 | 4.89 | 2,049,500 |
| 27 Apr 2022 | 4.87 | 4.98 | 4.74 | 4.81 | 4.81 | 3,295,600 |
| 26 Apr 2022 | 5.14 | 5.20 | 4.83 | 4.87 | 4.87 | 3,803,000 |
| 25 Apr 2022 | 5.00 | 5.19 | 4.97 | 5.18 | 5.18 | 2,002,900 |
| 22 Apr 2022 | 5.04 | 5.17 | 4.96 | 5.01 | 5.01 | 2,854,500 |
| 21 Apr 2022 | 5.24 | 5.24 | 4.97 | 5.04 | 5.04 | 3,172,100 |
| 20 Apr 2022 | 5.24 | 5.26 | 5.04 | 5.16 | 5.16 | 1,433,800 |
| 19 Apr 2022 | 5.04 | 5.25 | 4.99 | 5.21 | 5.21 | 1,512,400 |
| 18 Apr 2022 | 5.35 | 5.35 | 4.99 | 5.02 | 5.02 | 2,244,600 |
| 14 Apr 2022 | 5.44 | 5.46 | 5.33 | 5.35 | 5.35 | 1,616,300 |
| 13 Apr 2022 | 5.27 | 5.49 | 5.26 | 5.45 | 5.45 | 1,876,300 |
| 12 Apr 2022 | 5.33 | 5.47 | 5.18 | 5.24 | 5.24 | 1,666,700 |
| 11 Apr 2022 | 5.49 | 5.50 | 5.27 | 5.27 | 5.27 | 2,033,700 |
| 08 Apr 2022 | 5.73 | 5.80 | 5.50 | 5.53 | 5.53 | 1,860,200 |
| 07 Apr 2022 | 5.57 | 5.88 | 5.48 | 5.76 | 5.76 | 3,718,100 |
| 06 Apr 2022 | 5.41 | 5.63 | 5.41 | 5.60 | 5.60 | 4,841,300 |
| 05 Apr 2022 | 5.42 | 5.68 | 5.38 | 5.54 | 5.54 | 5,447,200 |
| 04 Apr 2022 | 5.14 | 5.48 | 5.08 | 5.46 | 5.46 | 5,814,200 |
| 01 Apr 2022 | 4.76 | 5.09 | 4.76 | 5.06 | 5.06 | 4,322,000 |
| 31 Mar 2022 | 4.78 | 4.91 | 4.71 | 4.76 | 4.76 | 2,744,500 |
| 30 Mar 2022 | 4.82 | 4.98 | 4.67 | 4.75 | 4.75 | 3,523,200 |
| 29 Mar 2022 | 4.40 | 4.94 | 4.40 | 4.86 | 4.86 | 5,288,400 |
| 28 Mar 2022 | 4.29 | 4.44 | 4.23 | 4.35 | 4.35 | 2,977,500 |
| 25 Mar 2022 | 4.35 | 4.39 | 4.23 | 4.26 | 4.26 | 2,684,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
