UK Markets open in 6 hrs 51 mins

Y-mAbs Therapeutics, Inc. (YMAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6300+0.3200 (+7.42%)
At close: 04:00PM EST
4.6300 0.00 (0.00%)
After hours: 07:35PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20224.34004.72004.24004.63004.6300410,130
06 Dec 20224.28004.50004.20004.31004.3100442,300
05 Dec 20224.33004.50004.17004.41004.4100536,600
02 Dec 20224.30004.54004.06004.24004.2400630,000
01 Dec 20224.50004.69004.30004.50004.5000407,700
30 Nov 20224.34004.57004.17004.47004.4700463,400
29 Nov 20224.23004.43004.18004.34004.3400268,400
28 Nov 20224.16004.32004.08004.18004.1800539,400
25 Nov 20224.30004.39004.08004.19004.1900201,700
23 Nov 20224.28004.43004.10004.29004.2900477,800
22 Nov 20224.06004.26003.79004.19004.1900656,100
21 Nov 20224.15004.16003.88003.97003.9700581,400
18 Nov 20224.03004.20003.95004.08004.0800724,300
17 Nov 20223.95004.19003.87003.95003.9500516,500
16 Nov 20224.52004.52003.89003.92003.9200806,600
15 Nov 20225.00005.00004.42004.46004.4600532,200
14 Nov 20224.56005.07004.51004.84004.8400505,600
11 Nov 20224.65004.97004.48004.56004.56001,023,300
10 Nov 20224.23004.62004.17004.62004.6200962,100
09 Nov 20223.75004.43003.72004.03004.03001,013,100
08 Nov 20223.60004.13003.45003.89003.89001,586,400
07 Nov 20223.50003.64003.27003.35003.35001,056,200
04 Nov 20223.00003.39002.98003.37003.37001,144,200
03 Nov 20223.43003.43002.94003.00003.00001,919,400
02 Nov 20223.41003.68003.25003.28003.28001,711,400
01 Nov 20223.70003.73003.32003.35003.35002,198,100
31 Oct 20225.55005.55003.54003.61003.61005,220,600
28 Oct 20229.01009.02008.63008.93008.9300304,900
27 Oct 202210.680011.20008.38008.85008.85001,908,300
26 Oct 202215.240015.890010.760011.010011.01002,097,200
25 Oct 202214.860015.470014.860015.170015.1700221,300
24 Oct 202215.020015.020014.430014.810014.8100157,900
21 Oct 202214.180015.080014.000015.000015.0000237,100
20 Oct 202214.520014.830014.000014.090014.0900115,300
19 Oct 202214.130014.590014.000014.490014.4900248,500
18 Oct 202214.810015.000014.130014.260014.2600251,800
17 Oct 202214.540014.860013.770014.790014.7900272,500
14 Oct 202214.450014.840013.930014.420014.4200339,300
13 Oct 202213.700014.400013.410014.290014.2900264,800
12 Oct 202214.030014.130013.610014.040014.0400184,600
11 Oct 202214.100014.760013.620014.020014.0200302,900
10 Oct 202213.610014.150013.380014.000014.0000223,600
07 Oct 202214.280014.770013.570013.790013.7900407,700
06 Oct 202214.470014.860013.920014.320014.3200245,000
05 Oct 202213.560014.580013.050014.400014.4000393,700
04 Oct 202213.610014.120013.230013.790013.7900296,400
03 Oct 202214.650014.720012.820013.280013.2800447,400
30 Sept 202214.210015.240014.210014.420014.4200545,200
29 Sept 202214.780014.990014.130014.350014.3500277,800
28 Sept 202214.410015.040014.200014.910014.9100617,600
27 Sept 202214.940014.940013.720014.170014.1700379,700
26 Sept 202213.960014.950013.120014.470014.4700395,900
23 Sept 202213.740014.010013.280013.960013.9600279,700
22 Sept 202214.200014.200013.510013.970013.9700251,200
21 Sept 202214.740014.940013.830014.240014.2400280,200
20 Sept 202214.070014.700013.810014.650014.6500178,100
19 Sept 202214.450014.500013.600014.260014.2600253,900
16 Sept 202214.160014.700013.750014.640014.6400683,800
15 Sept 202214.770015.010014.390014.500014.5000173,900
14 Sept 202215.310015.660014.800015.000015.0000235,100
13 Sept 202214.770015.470014.700015.130015.1300276,100
12 Sept 202216.440016.560015.330015.450015.4500268,400
09 Sept 202216.680016.920016.260016.300016.3000196,800
08 Sept 202215.380016.760015.380016.520016.5200202,200
07 Sept 202214.150015.750014.140015.620015.6200239,200
06 Sept 202215.840015.840014.000014.150014.1500221,300
02 Sept 202216.400017.020015.610015.910015.9100257,400
01 Sept 202215.830016.060015.230016.010016.0100159,800
31 Aug 202215.850016.140015.390016.080016.0800177,400
30 Aug 202215.500015.700014.560015.550015.5500193,900
29 Aug 202215.100015.550014.920015.500015.5000194,400
26 Aug 202216.910016.910015.160015.320015.3200224,700
25 Aug 202217.150017.200016.660016.950016.9500191,100
24 Aug 202216.990017.210016.450016.980016.9800179,300
23 Aug 202216.650017.320016.650017.010017.0100381,000
22 Aug 202217.300017.520016.320016.610016.6100194,800
19 Aug 202217.750017.770017.230017.660017.6600148,300
18 Aug 202217.360018.080016.580018.040018.0400207,400
17 Aug 202217.200017.830017.140017.290017.2900184,200
16 Aug 202218.860018.860017.530017.740017.7400202,900
15 Aug 202218.000018.910017.580018.820018.8200322,100
12 Aug 202217.150018.470017.150018.300018.3000228,700
11 Aug 202218.380019.520017.180017.400017.4000346,400
10 Aug 202218.750018.910017.830018.310018.3100271,800
09 Aug 202216.680018.550015.630017.890017.8900460,200
08 Aug 202219.210020.480018.130018.700018.7000239,100
05 Aug 202217.830019.100017.830018.960018.9600407,600
04 Aug 202217.640018.500017.340018.440018.4400387,900
03 Aug 202216.400018.140016.400017.630017.6300392,500
02 Aug 202215.140016.770015.140016.210016.2100293,600
01 Aug 202215.450015.910015.120015.260015.2600215,500
29 Jul 202216.580016.640015.190015.590015.5900306,500
28 Jul 202217.880018.480016.670016.810016.8100176,800
27 Jul 202218.030018.280017.450017.990017.9900188,300
26 Jul 202217.340018.480016.940018.020018.0200157,500
25 Jul 202217.550018.000017.130017.510017.5100170,700
22 Jul 202218.970019.230017.770017.800017.8000229,800
21 Jul 202218.390019.030018.110018.910018.9100151,400
20 Jul 202218.060018.910017.540018.490018.4900210,100
19 Jul 202216.800018.140016.560017.850017.8500214,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...