Historical Data for ImmunoGen Inc. (IMGN)

$ 4.055   0.115 (+2.92%) Volume: 1.77m 4:00 PM EDT Aug 7, 2020
After Hours:  $ 4.00   -0.055 (-1.36%) Volume: 40.59k 7:56 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 3.91 4.1297 3.87 4.055 1.77m 0.115 2.92% 4.055 7.16m 9,267
08/06/20 4.01 4.06 3.90 3.94 1.18m -0.055 -1.38% 3.94 4.65m 6,846
08/05/20 3.96 4.075 3.91 3.995 1.98m 0.025 0.63% 3.995 7.91m 9,344
08/04/20 4.16 4.20 3.94 3.97 1.9m -0.195 -4.68% 3.97 7.63m 11,759
08/03/20 4.19 4.19 3.99 4.165 2.11m 0.055 1.34% 4.165 8.69m 11,345
07/31/20 4.5313 4.5313 3.93 4.11 2.96m -0.26 -5.95% 4.11 12.03m 14,601
07/30/20 4.12 4.44 4.10 4.37 1.62m 0.21 5.05% 4.37 6.98m 9,872
07/29/20 4.19 4.26 4.10 4.16 1.58m -0.01 -0.24% 4.16 6.6m 9,048
07/28/20 4.33 4.37 4.17 4.17 1.8m -0.21 -4.79% 4.17 7.63m 6,412
07/27/20 4.25 4.38 4.21 4.38 2.46m 0.15 3.55% 4.38 10.71m 7,202
07/24/20 4.38 4.459 4.185 4.23 1.96m -0.18 -4.08% 4.23 8.35m 10,031
07/23/20 4.45 4.61 4.39 4.41 1.71m -0.04 -0.90% 4.41 7.7m 9,111
07/22/20 4.47 4.58 4.39 4.45 5.84m -0.01 -0.22% 4.45 26.1m 8,192
07/21/20 4.80 4.80 4.435 4.46 1.76m -0.275 -5.81% 4.46 8m 8,661
07/20/20 4.63 4.76 4.62 4.735 1.2m 0.095 2.05% 4.735 5.65m 7,922
07/17/20 4.49 4.67 4.46 4.64 1.78m 0.13 2.88% 4.64 8.24m 7,659
07/16/20 4.57 4.57 4.36 4.51 2.27m -0.10 -2.17% 4.51 10.13m 8,088
07/15/20 4.47 4.63 4.40 4.61 2.43m 0.315 7.33% 4.61 11.09m 12,617
07/14/20 4.20 4.305 4.12 4.295 2.41m 0.075 1.78% 4.295 10.17m 12,343
07/13/20 4.41 4.55 4.21 4.22 2.08m -0.10 -2.31% 4.22 9.09m 11,037
07/10/20 4.73 4.76 4.30 4.32 3.09m -0.50 -10.37% 4.32 13.65m 14,600
07/09/20 4.65 4.89 4.58 4.82 1.86m 0.15 3.21% 4.82 8.84m 10,880
07/08/20 4.86 4.86 4.52 4.67 1.88m -0.15 -3.11% 4.67 8.72m 12,249