Y-mAbs Therapeutics, Inc. (YMAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.92 | 15.13 | 14.36 | 14.71 | 14.71 | 189,700 |
| 25 Apr 2024 | 14.96 | 15.46 | 14.28 | 14.84 | 14.84 | 365,400 |
| 24 Apr 2024 | 15.33 | 15.46 | 15.02 | 15.29 | 15.29 | 158,200 |
| 23 Apr 2024 | 15.23 | 16.39 | 14.90 | 15.34 | 15.34 | 513,300 |
| 22 Apr 2024 | 15.11 | 15.86 | 14.96 | 15.16 | 15.16 | 472,700 |
| 19 Apr 2024 | 14.85 | 15.41 | 14.71 | 15.13 | 15.13 | 467,200 |
| 18 Apr 2024 | 14.93 | 15.46 | 14.80 | 15.00 | 15.00 | 410,200 |
| 17 Apr 2024 | 15.14 | 15.41 | 14.89 | 15.11 | 15.11 | 450,800 |
| 16 Apr 2024 | 14.82 | 15.69 | 14.50 | 15.14 | 15.14 | 442,500 |
| 15 Apr 2024 | 14.37 | 14.95 | 14.21 | 14.91 | 14.91 | 297,600 |
| 12 Apr 2024 | 14.62 | 14.68 | 14.06 | 14.37 | 14.37 | 237,900 |
| 11 Apr 2024 | 13.92 | 14.82 | 13.91 | 14.63 | 14.63 | 246,900 |
| 10 Apr 2024 | 13.67 | 14.00 | 13.34 | 13.79 | 13.79 | 375,800 |
| 09 Apr 2024 | 14.32 | 14.59 | 13.85 | 14.07 | 14.07 | 186,300 |
| 08 Apr 2024 | 14.65 | 14.87 | 14.02 | 14.45 | 14.45 | 168,700 |
| 05 Apr 2024 | 14.58 | 15.08 | 14.34 | 14.46 | 14.46 | 436,700 |
| 04 Apr 2024 | 14.54 | 14.92 | 14.27 | 14.56 | 14.56 | 288,100 |
| 03 Apr 2024 | 14.58 | 14.74 | 13.95 | 14.42 | 14.42 | 349,200 |
| 02 Apr 2024 | 15.52 | 15.63 | 14.28 | 14.76 | 14.76 | 411,100 |
| 01 Apr 2024 | 16.36 | 17.49 | 15.78 | 16.19 | 16.19 | 650,900 |
| 28 Mar 2024 | 16.48 | 16.50 | 15.94 | 16.26 | 16.26 | 270,300 |
| 27 Mar 2024 | 15.80 | 16.53 | 15.32 | 16.50 | 16.50 | 172,300 |
| 26 Mar 2024 | 16.01 | 16.33 | 15.63 | 15.70 | 15.70 | 183,300 |
| 25 Mar 2024 | 16.42 | 16.64 | 15.45 | 15.71 | 15.71 | 309,500 |
| 22 Mar 2024 | 16.98 | 17.17 | 16.21 | 16.23 | 16.23 | 338,800 |
| 21 Mar 2024 | 15.74 | 17.26 | 15.74 | 16.94 | 16.94 | 372,400 |
| 20 Mar 2024 | 14.74 | 15.56 | 14.50 | 15.49 | 15.49 | 288,600 |
| 19 Mar 2024 | 14.00 | 15.86 | 13.66 | 14.89 | 14.89 | 740,200 |
| 18 Mar 2024 | 14.70 | 14.74 | 13.71 | 13.76 | 13.76 | 357,800 |
| 15 Mar 2024 | 14.94 | 15.23 | 14.58 | 14.70 | 14.70 | 452,500 |
| 14 Mar 2024 | 15.20 | 15.46 | 14.41 | 15.00 | 15.00 | 308,200 |
| 13 Mar 2024 | 16.11 | 16.33 | 15.70 | 15.84 | 15.84 | 190,300 |
| 12 Mar 2024 | 16.54 | 16.96 | 16.01 | 16.09 | 16.09 | 188,400 |
| 11 Mar 2024 | 17.32 | 17.39 | 15.39 | 16.49 | 16.49 | 326,200 |
| 08 Mar 2024 | 17.64 | 18.11 | 17.11 | 17.62 | 17.62 | 211,300 |
| 07 Mar 2024 | 18.04 | 18.17 | 17.45 | 17.64 | 17.64 | 142,500 |
| 06 Mar 2024 | 17.12 | 18.19 | 17.12 | 17.99 | 17.99 | 340,900 |
| 05 Mar 2024 | 17.07 | 17.29 | 16.34 | 16.64 | 16.64 | 298,200 |
| 04 Mar 2024 | 18.60 | 19.12 | 17.32 | 17.33 | 17.33 | 464,900 |
| 01 Mar 2024 | 20.43 | 20.90 | 18.25 | 18.69 | 18.69 | 1,260,300 |
| 29 Feb 2024 | 16.66 | 17.03 | 16.44 | 16.70 | 16.70 | 334,200 |
| 28 Feb 2024 | 16.50 | 16.64 | 15.99 | 16.33 | 16.33 | 251,700 |
| 27 Feb 2024 | 16.63 | 17.00 | 16.26 | 16.50 | 16.50 | 260,400 |
| 26 Feb 2024 | 16.51 | 17.02 | 16.24 | 16.50 | 16.50 | 209,400 |
| 23 Feb 2024 | 17.07 | 17.26 | 16.36 | 16.51 | 16.51 | 300,400 |
| 22 Feb 2024 | 16.49 | 17.06 | 16.40 | 17.01 | 17.01 | 326,800 |
| 21 Feb 2024 | 16.17 | 16.65 | 16.03 | 16.47 | 16.47 | 481,100 |
| 20 Feb 2024 | 16.56 | 17.27 | 16.25 | 16.55 | 16.55 | 438,000 |
| 16 Feb 2024 | 16.00 | 16.53 | 15.03 | 16.29 | 16.29 | 459,200 |
| 15 Feb 2024 | 15.54 | 16.13 | 15.07 | 16.00 | 16.00 | 383,200 |
| 14 Feb 2024 | 15.00 | 16.36 | 14.40 | 15.20 | 15.20 | 526,700 |
| 13 Feb 2024 | 13.78 | 15.00 | 13.48 | 14.88 | 14.88 | 879,300 |
| 12 Feb 2024 | 12.97 | 14.49 | 12.97 | 14.36 | 14.36 | 824,000 |
| 09 Feb 2024 | 13.00 | 13.30 | 12.77 | 13.11 | 13.11 | 293,600 |
| 08 Feb 2024 | 13.02 | 13.20 | 11.70 | 12.97 | 12.97 | 443,000 |
| 07 Feb 2024 | 13.55 | 13.76 | 13.01 | 13.05 | 13.05 | 553,000 |
| 06 Feb 2024 | 13.54 | 13.82 | 13.28 | 13.59 | 13.59 | 616,600 |
| 05 Feb 2024 | 13.90 | 13.90 | 12.93 | 13.67 | 13.67 | 474,300 |
| 02 Feb 2024 | 13.19 | 14.07 | 13.00 | 14.00 | 14.00 | 353,300 |
| 01 Feb 2024 | 12.82 | 13.39 | 12.80 | 13.39 | 13.39 | 480,200 |
| 31 Jan 2024 | 12.52 | 13.39 | 11.81 | 12.79 | 12.79 | 397,700 |
| 30 Jan 2024 | 11.99 | 12.75 | 11.81 | 12.54 | 12.54 | 498,300 |
| 29 Jan 2024 | 11.20 | 12.24 | 10.86 | 12.11 | 12.11 | 541,800 |
| 26 Jan 2024 | 10.58 | 11.35 | 10.17 | 11.27 | 11.27 | 754,300 |
| 25 Jan 2024 | 9.60 | 10.59 | 9.38 | 10.54 | 10.54 | 355,700 |
| 24 Jan 2024 | 9.82 | 10.11 | 9.47 | 9.49 | 9.49 | 202,200 |
| 23 Jan 2024 | 9.85 | 10.17 | 9.52 | 9.75 | 9.75 | 167,900 |
| 22 Jan 2024 | 9.38 | 9.86 | 9.20 | 9.77 | 9.77 | 250,100 |
| 19 Jan 2024 | 9.71 | 9.81 | 9.10 | 9.38 | 9.38 | 209,800 |
| 18 Jan 2024 | 9.85 | 10.10 | 9.28 | 9.68 | 9.68 | 322,600 |
| 17 Jan 2024 | 9.58 | 9.93 | 8.96 | 9.83 | 9.83 | 1,063,100 |
| 16 Jan 2024 | 9.66 | 9.87 | 8.81 | 9.59 | 9.59 | 517,500 |
| 12 Jan 2024 | 7.58 | 10.26 | 7.58 | 9.65 | 9.65 | 2,198,700 |
| 11 Jan 2024 | 7.18 | 7.62 | 6.92 | 7.53 | 7.53 | 199,700 |
| 10 Jan 2024 | 7.12 | 7.40 | 7.02 | 7.18 | 7.18 | 225,300 |
| 09 Jan 2024 | 7.69 | 7.75 | 7.15 | 7.19 | 7.19 | 228,100 |
| 08 Jan 2024 | 7.18 | 7.80 | 7.10 | 7.77 | 7.77 | 198,300 |
| 05 Jan 2024 | 6.75 | 7.37 | 6.53 | 7.18 | 7.18 | 348,700 |
| 04 Jan 2024 | 6.62 | 6.92 | 6.51 | 6.85 | 6.85 | 139,000 |
| 03 Jan 2024 | 6.84 | 6.92 | 6.48 | 6.57 | 6.57 | 141,100 |
| 02 Jan 2024 | 6.74 | 7.12 | 6.68 | 6.87 | 6.87 | 142,900 |
| 29 Dec 2023 | 7.35 | 7.39 | 6.80 | 6.82 | 6.82 | 104,600 |
| 28 Dec 2023 | 7.29 | 7.47 | 7.25 | 7.39 | 7.39 | 97,700 |
| 27 Dec 2023 | 7.47 | 7.62 | 7.04 | 7.32 | 7.32 | 130,300 |
| 26 Dec 2023 | 6.90 | 7.46 | 6.85 | 7.42 | 7.42 | 263,200 |
| 22 Dec 2023 | 6.40 | 6.85 | 6.29 | 6.79 | 6.79 | 251,700 |
| 21 Dec 2023 | 6.13 | 6.30 | 6.10 | 6.29 | 6.29 | 129,400 |
| 20 Dec 2023 | 6.54 | 6.66 | 6.09 | 6.10 | 6.10 | 158,400 |
| 19 Dec 2023 | 6.38 | 6.64 | 6.23 | 6.53 | 6.53 | 193,900 |
| 18 Dec 2023 | 6.67 | 6.69 | 6.18 | 6.24 | 6.24 | 225,500 |
| 15 Dec 2023 | 7.00 | 7.09 | 6.49 | 6.63 | 6.63 | 673,900 |
| 14 Dec 2023 | 7.01 | 7.15 | 6.68 | 6.91 | 6.91 | 226,800 |
| 13 Dec 2023 | 6.77 | 6.92 | 6.33 | 6.85 | 6.85 | 349,300 |
| 12 Dec 2023 | 6.94 | 7.09 | 6.59 | 6.69 | 6.69 | 212,100 |
| 11 Dec 2023 | 7.10 | 7.22 | 6.59 | 6.66 | 6.66 | 308,300 |
| 08 Dec 2023 | 7.00 | 7.31 | 6.90 | 7.08 | 7.08 | 211,900 |
| 07 Dec 2023 | 6.50 | 6.95 | 6.50 | 6.85 | 6.85 | 163,900 |
| 06 Dec 2023 | 6.17 | 6.62 | 6.06 | 6.42 | 6.42 | 253,400 |
| 05 Dec 2023 | 6.32 | 6.39 | 6.05 | 6.22 | 6.22 | 200,400 |
| 04 Dec 2023 | 6.31 | 6.54 | 6.09 | 6.32 | 6.32 | 148,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.