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 (%)
Feb 28, 2023 4.660 4.800 4.530 4.740 265,915 +0.18(+3.95%)
Feb 27, 2023 4.610 4.650 4.495 4.560 241,197 -0.03(-0.65%)
Feb 24, 2023 4.600 4.675 4.510 4.590 269,866 -0.06(-1.29%)
Feb 23, 2023 4.760 4.844 4.540 4.650 291,444 -0.07(-1.48%)
Feb 22, 2023 4.490 4.740 4.485 4.720 362,012 +0.27(+6.07%)
Feb 21, 2023 4.730 4.830 4.430 4.450 307,282 -0.38(-7.87%)
Feb 17, 2023 4.550 4.840 4.490 4.830 454,387 +0.18(+3.87%)
Feb 16, 2023 4.600 4.780 4.540 4.650 190,931 -0.05(-1.06%)
Feb 15, 2023 4.910 4.970 4.690 4.700 357,919 -0.25(-5.05%)
Feb 14, 2023 5.100 5.190 4.870 4.950 244,286 -0.16(-3.13%)
Feb 13, 2023 4.990 5.120 4.850 5.110 282,552 +0.09(+1.79%)
Feb 10, 2023 5.020 5.110 4.950 5.020 250,245 -0.04(-0.79%)
Feb 09, 2023 5.160 5.280 5.050 5.060 282,982 -0.04(-0.78%)
Feb 08, 2023 5.360 5.400 5.080 5.100 200,460 -0.29(-5.38%)
Feb 07, 2023 5.380 5.520 5.220 5.390 228,051 +0.01(+0.19%)
Feb 06, 2023 5.390 5.440 5.290 5.380 320,540 -0.02(-0.37%)
Feb 03, 2023 5.260 5.540 5.260 5.400 559,550 +0.05(+0.93%)
Feb 02, 2023 5.650 5.680 5.270 5.350 506,092 +0.14(+2.69%)
Feb 01, 2023 5.200 5.300 5.055 5.210 224,024 -0.03(-0.57%)
Jan 31, 2023 5.050 5.270 4.962 5.240 619,066 +0.23(+4.59%)
Jan 30, 2023 5.040 5.110 4.990 5.010 191,952 -0.08(-1.57%)
Jan 27, 2023 5.160 5.280 5.050 5.090 174,978 -0.09(-1.74%)
Jan 26, 2023 5.360 5.600 5.140 5.180 246,048 -0.04(-0.77%)
Jan 25, 2023 5.040 5.280 5.040 5.220 216,247 +0.12(+2.35%)
Jan 24, 2023 5.398 5.398 5.040 5.100 386,459 +0.08(+1.59%)
Jan 23, 2023 5.100 5.210 4.990 5.020 365,397 -0.07(-1.38%)
Jan 20, 2023 5.030 5.145 4.980 5.090 237,724 +0.08(+1.60%)
Jan 19, 2023 5.020 5.060 4.960 5.010 222,834 -0.08(-1.57%)
Jan 18, 2023 5.280 5.405 5.060 5.090 308,751 -0.10(-1.93%)
Jan 17, 2023 5.280 5.320 4.995 5.190 495,046 -0.11(-2.08%)
Jan 13, 2023 5.650 5.660 5.160 5.300 664,737 +0.25(+4.95%)
Jan 12, 2023 4.900 5.150 4.742 5.050 371,463 +0.19(+3.91%)
Jan 11, 2023 4.860 4.880 4.631 4.860 485,993 +0.02(+0.41%)
Jan 10, 2023 4.810 4.980 4.650 4.840 437,677 +0.05(+1.04%)
Jan 09, 2023 4.880 4.973 4.780 4.790 247,193 -0.07(-1.44%)
Jan 06, 2023 4.770 4.970 4.680 4.860 277,932 +0.11(+2.32%)
Jan 05, 2023 4.990 5.040 4.710 4.750 459,464 -0.30(-5.94%)
Jan 04, 2023 4.890 5.150 4.830 5.050 325,281 +0.24(+4.99%)
Jan 03, 2023 5.040 5.240 4.715 4.810 310,310 -0.21(-4.18%)
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%)
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.