Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ngm Biopharmaceuticals Inc (NQ: NGM )

1.540 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 2024 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 (%)
Dec 30, 2022 4.810 5.020 4.780 5.020 371,608 +0.15(+3.08%)
Dec 29, 2022 4.540 4.940 4.520 4.870 294,610 +0.35(+7.74%)
Dec 28, 2022 4.460 4.710 4.430 4.520 404,290 +0.05(+1.12%)
Dec 27, 2022 4.800 4.800 4.430 4.470 315,969 -0.34(-7.07%)
Dec 23, 2022 5.090 5.110 4.800 4.810 233,807 -0.33(-6.42%)
Dec 22, 2022 5.100 5.250 5.000 5.140 314,159 -0.02(-0.39%)
Dec 21, 2022 5.090 5.265 4.980 5.160 420,662 +0.09(+1.78%)
Dec 20, 2022 4.820 5.130 4.785 5.070 627,700 +0.21(+4.32%)
Dec 19, 2022 4.990 5.090 4.810 4.860 409,870 -0.20(-3.95%)
Dec 16, 2022 5.150 5.270 4.950 5.060 829,441 -0.15(-2.88%)
Dec 15, 2022 5.330 5.600 5.150 5.210 444,178 -0.14(-2.62%)
Dec 14, 2022 5.420 5.580 5.300 5.350 425,333 -0.09(-1.65%)
Dec 13, 2022 5.530 5.660 5.376 5.440 427,662 +0.05(+0.93%)
Dec 12, 2022 5.010 5.440 4.940 5.390 363,254 +0.34(+6.73%)
Dec 09, 2022 5.520 5.610 5.020 5.050 395,157 -0.51(-9.17%)
Dec 08, 2022 5.710 5.820 5.380 5.560 382,316 -0.04(-0.71%)
Dec 07, 2022 5.540 5.660 5.430 5.600 311,454 +0.07(+1.27%)
Dec 06, 2022 5.560 5.710 5.420 5.530 371,683 -0.07(-1.25%)
Dec 05, 2022 5.590 5.760 5.390 5.600 400,508 +0.01(+0.18%)
Dec 02, 2022 5.460 5.680 5.380 5.590 367,034 +0.03(+0.54%)
Dec 01, 2022 5.520 5.670 5.410 5.560 222,776 +0.03(+0.54%)
Nov 30, 2022 5.460 5.550 5.250 5.530 849,420 +0.12(+2.22%)
Nov 29, 2022 5.250 5.520 5.210 5.410 309,187 +0.20(+3.84%)
Nov 28, 2022 5.320 5.340 5.100 5.210 341,900 -0.16(-2.98%)
Nov 25, 2022 5.450 5.540 5.295 5.370 257,604 +0.04(+0.75%)
Nov 23, 2022 5.350 5.430 5.180 5.330 229,909 -0.01(-0.19%)
Nov 22, 2022 4.980 5.390 4.970 5.340 470,632 +0.33(+6.59%)
Nov 21, 2022 5.510 5.510 4.970 5.010 405,799 -0.47(-8.58%)
Nov 18, 2022 5.610 5.740 5.420 5.480 475,808 +0.02(+0.37%)
Nov 17, 2022 5.230 5.585 5.120 5.460 394,836 +0.17(+3.21%)
Nov 16, 2022 5.490 5.490 5.250 5.290 468,440 -0.26(-4.68%)
Nov 15, 2022 5.970 6.140 5.520 5.550 477,486 -0.30(-5.13%)
Nov 14, 2022 5.750 6.130 5.600 5.850 552,574 +0.04(+0.69%)
Nov 11, 2022 5.650 5.885 5.470 5.810 671,931 +0.11(+1.93%)
Nov 10, 2022 5.710 5.880 5.610 5.700 573,131 +0.28(+5.17%)
Nov 09, 2022 5.710 5.795 5.400 5.420 580,677 -0.33(-5.74%)
Nov 08, 2022 5.790 5.878 5.560 5.750 742,235 +0.17(+3.05%)
Nov 07, 2022 5.410 5.640 5.190 5.580 810,264 +0.22(+4.10%)
Nov 04, 2022 4.450 5.480 4.270 5.360 970,795 +0.37(+7.41%)
Nov 03, 2022 4.990 5.100 4.870 4.990 902,841 -0.11(-2.16%)
Nov 02, 2022 5.310 5.080 5.100 662,646 -0.21(-3.95%)
Nov 01, 2022 5.490 5.570 5.280 5.310 746,305 -0.03(-0.56%)
Oct 31, 2022 5.610 5.798 5.160 5.340 1,147,768 -0.27(-4.81%)
Oct 28, 2022 5.040 5.670 4.810 5.610 1,423,799 +0.83(+17.36%)
Oct 27, 2022 5.000 5.070 4.760 4.780 770,207 -0.13(-2.65%)
Oct 26, 2022 4.720 5.080 4.712 4.910 1,021,257 +0.20(+4.25%)
Oct 25, 2022 4.390 4.800 4.360 4.710 1,828,630 +0.26(+5.84%)
Oct 24, 2022 4.650 4.690 4.300 4.450 1,358,923 -0.13(-2.84%)
Oct 21, 2022 4.600 4.650 4.300 4.580 1,718,628 +0.09(+2.00%)
Oct 20, 2022 3.900 4.845 3.752 4.490 6,700,541 +0.80(+21.68%)
Oct 19, 2022 3.710 3.750 3.590 3.690 1,485,495 -0.03(-0.81%)
Oct 18, 2022 3.310 3.930 3.150 3.720 5,940,520 +0.31(+9.09%)
Oct 17, 2022 3.250 3.490 2.920 3.410 11,724,104 -8.14(-70.48%)
Oct 14, 2022 12.49 12.49 11.50 11.55 634,328 -0.73(-5.94%)
Oct 13, 2022 11.49 12.33 11.28 12.28 900,713 +0.43(+3.63%)
Oct 12, 2022 12.24 12.27 11.82 11.85 414,607 -0.41(-3.34%)
Oct 11, 2022 11.83 12.35 11.43 12.26 809,334 +0.41(+3.46%)
Oct 10, 2022 12.28 12.29 11.63 11.85 545,692 -0.31(-2.55%)
Oct 07, 2022 12.36 12.46 11.85 12.16 1,141,814 -0.22(-1.78%)
Oct 06, 2022 12.46 12.62 12.05 12.38 317,507 -0.18(-1.43%)
Oct 05, 2022 12.74 12.92 12.36 12.56 251,384 -0.37(-2.86%)
Oct 04, 2022 12.87 13.13 12.77 12.93 285,704 +0.26(+2.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.