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 (%)
Apr 28, 2023 4.230 4.540 4.230 4.510 258,653 +0.30(+7.13%)
Apr 27, 2023 4.150 4.230 4.050 4.210 506,447 +0.09(+2.18%)
Apr 26, 2023 4.090 4.180 4.010 4.120 147,235 +0.01(+0.24%)
Apr 25, 2023 3.930 4.140 3.930 4.110 377,154 +0.11(+2.75%)
Apr 24, 2023 4.040 4.140 3.980 4.000 161,333 -0.09(-2.20%)
Apr 21, 2023 4.020 4.120 4.020 4.090 139,498 +0.07(+1.74%)
Apr 20, 2023 4.010 4.090 3.980 4.020 177,989 -0.03(-0.74%)
Apr 19, 2023 4.040 4.105 3.985 4.050 182,373 -0.01(-0.25%)
Apr 18, 2023 3.990 4.100 3.810 4.060 501,165 +0.14(+3.57%)
Apr 17, 2023 3.630 4.230 3.630 3.920 475,844 +0.32(+8.89%)
Apr 14, 2023 3.840 3.890 3.550 3.600 220,304 -0.23(-6.01%)
Apr 13, 2023 3.760 3.911 3.720 3.830 313,859 +0.05(+1.32%)
Apr 12, 2023 4.140 4.160 3.770 3.780 217,412 -0.32(-7.80%)
Apr 11, 2023 4.070 4.240 4.070 4.100 228,408 +0.03(+0.74%)
Apr 10, 2023 3.830 4.080 3.780 4.070 391,416 +0.24(+6.27%)
Apr 06, 2023 3.920 3.980 3.760 3.830 265,064 -0.10(-2.54%)
Apr 05, 2023 3.920 4.030 3.890 3.930 294,561 -0.03(-0.76%)
Apr 04, 2023 4.210 4.210 3.940 3.960 215,645 -0.19(-4.58%)
Apr 03, 2023 4.080 4.230 4.060 4.150 152,072 +0.07(+1.72%)
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%)
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.