Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imago Biosciences Inc (NQ: IMGO )

36.01 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2023 36.01 0 +0.01(+0.03%)
Jan 09, 2023 35.99 36.00 35.99 36.00 227,752 +0.01(+0.03%)
Jan 06, 2023 35.99 36.00 35.97 35.99 157,776 +0.02(+0.06%)
Jan 05, 2023 35.99 36.00 35.97 35.97 130,777 +0.00(+0.00%)
Jan 04, 2023 35.97 36.02 35.96 35.97 176,290 -0.01(-0.03%)
Jan 03, 2023 35.97 35.98 35.95 35.98 196,629 +0.03(+0.08%)
Dec 30, 2022 35.95 35.97 35.95 35.95 160,157 -0.01(-0.03%)
Dec 29, 2022 35.95 35.97 35.94 35.96 160,168 +0.03(+0.08%)
Dec 28, 2022 35.93 35.98 35.91 35.93 199,344 +0.00(+0.00%)
Dec 27, 2022 35.93 35.96 35.93 35.93 294,480 -0.01(-0.03%)
Dec 23, 2022 35.92 35.94 35.90 35.94 161,658 +0.04(+0.11%)
Dec 22, 2022 35.91 35.94 35.90 35.90 371,019 -0.02(-0.06%)
Dec 21, 2022 35.89 36.09 35.89 35.92 225,991 +0.10(+0.28%)
Dec 20, 2022 35.80 35.85 35.79 35.82 245,370 -0.02(-0.06%)
Dec 19, 2022 35.79 35.88 35.77 35.84 755,020 +0.05(+0.14%)
Dec 16, 2022 35.80 35.84 35.75 35.79 1,374,699 +0.01(+0.03%)
Dec 15, 2022 35.84 35.89 35.74 35.78 1,119,268 -0.10(-0.28%)
Dec 14, 2022 35.88 35.92 35.83 35.88 461,879 +0.01(+0.03%)
Dec 13, 2022 35.85 35.92 35.82 35.87 763,254 +0.02(+0.06%)
Dec 12, 2022 35.89 35.95 35.84 35.85 435,345 -0.07(-0.19%)
Dec 09, 2022 35.85 35.94 35.84 35.92 504,260 +0.05(+0.14%)
Dec 08, 2022 35.84 35.88 35.80 35.87 290,497 +0.03(+0.08%)
Dec 07, 2022 35.83 35.86 35.80 35.84 418,931 -0.02(-0.06%)
Dec 06, 2022 35.84 35.87 35.78 35.86 348,675 +0.00(+0.00%)
Dec 05, 2022 35.71 35.89 35.71 35.86 1,083,701 +0.13(+0.36%)
Dec 02, 2022 35.70 35.79 35.69 35.73 2,091,186 +0.01(+0.03%)
Dec 01, 2022 35.69 35.72 35.67 35.72 866,985 +0.03(+0.08%)
Nov 30, 2022 35.69 35.70 35.64 35.69 1,537,818 -0.01(-0.03%)
Nov 29, 2022 35.65 35.70 35.64 35.70 810,311 +0.05(+0.14%)
Nov 28, 2022 35.65 35.67 35.61 35.65 1,283,269 -0.01(-0.03%)
Nov 25, 2022 35.64 35.71 35.63 35.66 436,704 +0.02(+0.06%)
Nov 23, 2022 35.62 35.67 35.60 35.64 2,188,426 +0.04(+0.11%)
Nov 22, 2022 35.60 35.65 35.56 35.60 1,874,064 +0.01(+0.03%)
Nov 21, 2022 35.67 35.75 35.44 35.59 20,442,812 +18.19(+104.54%)
Nov 18, 2022 18.48 18.48 17.07 17.40 151,573 -0.70(-3.87%)
Nov 17, 2022 17.50 18.18 17.20 18.10 108,394 +0.47(+2.67%)
Nov 16, 2022 17.99 18.50 17.39 17.63 51,606 -0.37(-2.06%)
Nov 15, 2022 18.52 18.97 17.74 18.00 94,599 +0.02(+0.11%)
Nov 14, 2022 18.03 18.22 17.46 17.98 94,748 -0.06(-0.33%)
Nov 11, 2022 17.03 18.43 16.95 18.04 364,675 +1.26(+7.51%)
Nov 10, 2022 17.46 17.77 16.64 16.78 591,626 -0.24(-1.41%)
Nov 09, 2022 15.45 17.10 14.78 17.02 275,436 +1.57(+10.16%)
Nov 08, 2022 15.43 16.00 14.36 15.45 96,682 -0.06(-0.39%)
Nov 07, 2022 16.23 16.90 15.39 15.51 89,066 -0.70(-4.32%)
Nov 04, 2022 16.96 16.96 15.28 16.21 56,589 -0.31(-1.88%)
Nov 03, 2022 16.50 17.66 16.42 16.52 46,577 -0.39(-2.31%)
Nov 02, 2022 17.42 16.88 16.91 156,583 -0.64(-3.65%)
Nov 01, 2022 17.15 17.67 16.60 17.55 149,946 +0.55(+3.24%)
Oct 31, 2022 17.02 17.30 16.71 17.00 127,089 +0.05(+0.29%)
Oct 28, 2022 16.93 17.23 16.89 16.95 144,389 +0.42(+2.54%)
Oct 27, 2022 16.88 17.17 16.29 16.53 42,805 -0.01(-0.06%)
Oct 26, 2022 16.18 16.80 15.53 16.54 161,150 +0.55(+3.44%)
Oct 25, 2022 16.03 16.32 15.71 15.99 58,846 +0.16(+1.01%)
Oct 24, 2022 15.45 16.15 15.39 15.83 68,658 +0.62(+4.08%)
Oct 21, 2022 15.43 15.62 14.76 15.21 77,178 -0.07(-0.46%)
Oct 20, 2022 15.25 15.68 14.84 15.28 62,785 +0.25(+1.66%)
Oct 19, 2022 15.65 15.79 14.72 15.03 48,910 -0.88(-5.53%)
Oct 18, 2022 16.46 16.70 15.60 15.91 47,027 +0.01(+0.06%)
Oct 17, 2022 15.60 16.60 15.60 15.90 87,056 +0.53(+3.45%)
Oct 14, 2022 16.11 16.47 15.27 15.37 40,498 -0.61(-3.82%)
Oct 13, 2022 15.06 16.62 14.95 15.98 71,927 +0.50(+3.23%)
Oct 12, 2022 15.37 15.88 15.10 15.48 40,787 +0.13(+0.85%)
Oct 11, 2022 15.55 15.85 14.90 15.35 87,447 -0.22(-1.41%)
Oct 10, 2022 15.93 16.05 15.10 15.57 36,038 -0.47(-2.93%)
Oct 07, 2022 16.31 17.16 15.81 16.04 85,578 -0.52(-3.14%)
Oct 06, 2022 16.31 16.88 15.09 16.56 32,281 +0.26(+1.60%)
Oct 05, 2022 15.41 16.36 15.33 16.30 37,407 +0.66(+4.22%)
Oct 04, 2022 15.29 15.92 14.90 15.64 108,955 +0.61(+4.06%)
Oct 03, 2022 15.28 15.78 14.75 15.03 95,754 -0.02(-0.13%)
Sep 30, 2022 15.29 15.75 14.65 15.05 162,989 -0.24(-1.57%)
Sep 29, 2022 15.54 15.59 13.91 15.29 33,150 -0.61(-3.84%)
Sep 28, 2022 14.89 16.02 14.63 15.90 70,465 +1.35(+9.28%)
Sep 27, 2022 14.50 15.17 13.99 14.55 88,849 +0.39(+2.75%)
Sep 26, 2022 14.79 15.24 13.94 14.16 75,047 -0.61(-4.13%)
Sep 23, 2022 14.34 15.25 14.03 14.77 157,705 +0.07(+0.48%)
Sep 22, 2022 15.60 15.60 14.32 14.70 89,796 -1.21(-7.61%)
Sep 21, 2022 17.18 17.18 15.47 15.91 126,904 -0.54(-3.28%)
Sep 20, 2022 14.52 16.53 14.14 16.45 156,238 +1.54(+10.33%)
Sep 19, 2022 16.20 16.20 14.01 14.91 163,358 -1.49(-9.09%)
Sep 16, 2022 16.06 16.68 15.42 16.40 900,805 -0.11(-0.67%)
Sep 15, 2022 16.13 16.70 15.65 16.51 219,247 +0.18(+1.10%)
Sep 14, 2022 16.11 16.50 15.86 16.33 61,375 +0.28(+1.74%)
Sep 13, 2022 16.23 16.66 15.69 16.05 94,370 -0.87(-5.14%)
Sep 12, 2022 17.09 17.10 16.02 16.92 68,348 +0.01(+0.06%)
Sep 09, 2022 16.93 17.63 16.70 16.91 86,921 +0.14(+0.83%)
Sep 08, 2022 16.12 16.97 15.72 16.77 86,552 +0.32(+1.95%)
Sep 07, 2022 14.69 16.49 14.69 16.45 127,038 +1.57(+10.55%)
Sep 06, 2022 14.73 16.23 14.69 14.88 193,656 +0.30(+2.06%)
Sep 02, 2022 14.48 15.88 14.40 14.58 88,839 +0.35(+2.46%)
Sep 01, 2022 14.46 15.09 13.71 14.23 156,809 -0.30(-2.06%)
Aug 31, 2022 14.69 14.85 13.49 14.53 51,457 +0.09(+0.62%)
Aug 30, 2022 14.72 15.16 13.57 14.44 146,817 -0.42(-2.83%)
Aug 29, 2022 15.37 15.72 14.72 14.86 98,620 -0.87(-5.53%)
Aug 26, 2022 16.69 16.69 15.70 15.73 78,664 -0.84(-5.07%)
Aug 25, 2022 16.86 17.24 16.36 16.57 44,849 -0.25(-1.49%)
Aug 24, 2022 17.41 17.41 16.44 16.82 68,595 -0.49(-2.83%)
Aug 23, 2022 16.37 17.91 16.15 17.31 79,296 +0.86(+5.23%)
Aug 22, 2022 18.00 18.00 15.83 16.45 132,773 -1.94(-10.55%)
Aug 19, 2022 18.55 19.22 17.43 18.39 204,635 -0.70(-3.67%)
Aug 18, 2022 19.15 19.79 18.79 19.09 132,495 -0.16(-0.83%)
Aug 17, 2022 19.13 19.50 18.61 19.25 103,045 -0.25(-1.28%)
Aug 16, 2022 19.51 19.51 18.77 19.50 132,200 +0.04(+0.21%)
Aug 15, 2022 18.70 19.59 18.61 19.46 123,559 +1.10(+5.99%)
Aug 12, 2022 17.19 18.42 17.19 18.36 57,159 +1.21(+7.06%)
Aug 11, 2022 16.87 17.15 16.60 17.15 83,158 +0.52(+3.13%)
Aug 10, 2022 15.59 17.18 15.59 16.63 202,094 +1.63(+10.87%)
Aug 09, 2022 15.70 16.38 14.71 15.00 290,831 -0.76(-4.82%)
Aug 08, 2022 16.56 16.86 15.38 15.76 126,413 -0.44(-2.72%)
Aug 05, 2022 15.23 16.48 15.23 16.20 61,402 +0.83(+5.40%)
Aug 04, 2022 14.62 15.53 14.50 15.37 95,424 +0.88(+6.07%)
Aug 03, 2022 14.90 15.43 14.35 14.49 109,687 -0.10(-0.69%)
Aug 02, 2022 14.76 15.57 14.04 14.59 144,027 -0.37(-2.47%)
Aug 01, 2022 15.76 16.36 14.86 14.96 106,259 -1.14(-7.08%)
Jul 29, 2022 16.68 17.25 15.80 16.10 82,022 -0.70(-4.17%)
Jul 28, 2022 17.87 17.87 16.67 16.80 60,948 -1.08(-6.04%)
Jul 27, 2022 18.15 18.51 17.53 17.88 89,821 -0.16(-0.89%)
Jul 26, 2022 17.85 19.03 17.49 18.04 83,994 +0.21(+1.18%)
Jul 25, 2022 17.81 17.87 16.99 17.83 54,788 +0.26(+1.48%)
Jul 22, 2022 18.53 18.62 17.29 17.57 67,697 -1.13(-6.04%)
Jul 21, 2022 18.05 18.96 18.05 18.70 128,453 +0.64(+3.54%)
Jul 20, 2022 17.12 18.25 16.30 18.06 145,735 +0.82(+4.76%)
Jul 19, 2022 15.76 17.72 15.57 17.24 84,844 +1.68(+10.80%)
Jul 18, 2022 16.68 17.69 15.55 15.56 44,950 -0.97(-5.87%)
Jul 15, 2022 16.51 16.96 15.85 16.53 114,785 +0.46(+2.86%)
Jul 14, 2022 15.41 16.27 15.33 16.07 61,283 +0.29(+1.84%)
Jul 13, 2022 15.02 16.20 14.78 15.78 56,130 +0.46(+3.00%)
Jul 12, 2022 15.28 15.48 14.05 15.32 148,830 +0.12(+0.79%)
Jul 11, 2022 16.40 16.47 15.14 15.20 92,867 -1.32(-7.99%)
Jul 08, 2022 15.97 16.69 15.80 16.52 118,269 +0.55(+3.44%)
Jul 07, 2022 15.41 16.15 15.07 15.97 130,380 +0.74(+4.86%)
Jul 06, 2022 14.89 15.75 14.40 15.23 107,018 +0.29(+1.94%)
Jul 05, 2022 13.79 14.97 13.58 14.94 100,635 +0.79(+5.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.