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 (%)
Mar 31, 2023 4.030 4.180 4.000 4.080 303,455 +0.08(+2.00%)
Mar 30, 2023 4.130 4.180 3.960 4.000 229,358 -0.12(-2.91%)
Mar 29, 2023 3.850 4.180 3.840 4.120 321,334 +0.30(+7.85%)
Mar 28, 2023 3.930 4.040 3.760 3.820 301,413 -0.12(-3.05%)
Mar 27, 2023 3.850 4.030 3.840 3.940 317,013 +0.14(+3.68%)
Mar 24, 2023 3.890 3.930 3.710 3.800 295,467 -0.13(-3.31%)
Mar 23, 2023 3.850 3.988 3.850 3.930 357,389 +0.12(+3.15%)
Mar 22, 2023 3.940 4.020 3.800 3.810 350,602 -0.13(-3.30%)
Mar 21, 2023 3.930 4.000 3.890 3.940 519,946 +0.08(+2.07%)
Mar 20, 2023 3.800 3.895 3.760 3.860 530,360 +0.06(+1.58%)
Mar 17, 2023 3.760 3.845 3.660 3.800 619,854 +0.08(+2.15%)
Mar 16, 2023 3.750 3.870 3.700 3.720 588,366 -0.08(-2.11%)
Mar 15, 2023 3.810 3.890 3.735 3.800 622,102 -0.12(-3.06%)
Mar 14, 2023 4.000 4.000 3.805 3.920 350,944 +0.06(+1.55%)
Mar 13, 2023 3.850 3.910 3.700 3.860 476,528 -0.02(-0.52%)
Mar 10, 2023 3.890 3.910 3.730 3.880 340,571 -0.02(-0.51%)
Mar 09, 2023 4.100 4.110 3.880 3.900 287,239 -0.13(-3.23%)
Mar 08, 2023 4.130 4.130 3.970 4.030 194,491 -0.09(-2.18%)
Mar 07, 2023 4.320 4.365 4.110 4.120 205,779 -0.21(-4.85%)
Mar 06, 2023 4.530 4.530 4.200 4.330 217,278 -0.15(-3.35%)
Mar 03, 2023 4.360 4.550 4.310 4.480 184,770 +0.12(+2.75%)
Mar 02, 2023 4.610 4.660 4.290 4.360 236,970 -0.29(-6.24%)
Mar 01, 2023 4.740 4.830 4.610 4.650 270,691 -0.09(-1.90%)
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%)
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.