NGM - NGM Biopharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201915.7517.9015.5717.5117.51106,900
Aug 21, 201915.0915.7714.9715.7215.72152,100
Aug 20, 201915.0015.0014.6014.9514.9536,500
Aug 19, 201915.0015.4014.5314.9614.9644,800
Aug 16, 201915.2915.7214.7014.9014.90128,700
Aug 15, 201914.6615.6914.3115.2915.29217,400
Aug 14, 201915.0015.0014.4514.7414.7495,700
Aug 13, 201913.8915.1813.8914.9314.93216,800
Aug 12, 201914.0014.1413.4313.5013.5058,300
Aug 09, 201914.1514.3513.9113.9813.9813,600
Aug 08, 201913.9814.4013.9814.1614.1628,100
Aug 07, 201914.4514.6413.7613.8913.89291,800
Aug 06, 201914.2614.6013.8514.5514.5553,400
Aug 05, 201914.1214.2313.6014.0214.0266,200
Aug 02, 201913.9814.3713.8714.2114.2122,900
Aug 01, 201914.0714.2513.9014.0314.0345,900
Jul 31, 201914.0914.4914.0014.0714.0752,800
Jul 30, 201913.7214.0013.7113.9513.9565,500
Jul 29, 201913.6613.8113.3513.7113.7163,900
Jul 26, 201913.4913.8413.2713.5513.5591,100
Jul 25, 201913.5313.5313.1413.3713.37100,300
Jul 24, 201913.0913.8613.0013.5013.50107,900
Jul 23, 201913.2013.4512.9813.0913.0977,500
Jul 22, 201914.0114.2012.7713.1813.18178,900
Jul 19, 201914.1314.3213.9214.0314.0328,400
Jul 18, 201914.4014.5814.0314.1114.1123,000
Jul 17, 201914.1914.5814.0514.3714.3772,100
Jul 16, 201913.7814.6813.7514.2014.2085,200
Jul 15, 201913.6513.8813.4913.7513.75116,000
Jul 12, 201913.9514.0413.5113.5413.5463,900
Jul 11, 201913.8914.0413.5213.9513.95139,600
Jul 10, 201913.7514.0413.5513.9313.93144,600
Jul 09, 201913.5314.0713.3413.6913.6968,400
Jul 08, 201913.8613.8613.4213.6213.6242,200
Jul 05, 201913.8914.3813.7213.7513.7595,200
Jul 03, 201914.4614.4613.9013.9613.9653,300
Jul 02, 201914.9814.9813.9414.3914.3959,900
Jul 01, 201915.0015.0014.3514.4714.4774,600
Jun 28, 201914.7515.1814.3014.6414.64912,000
Jun 27, 201914.8514.9914.1914.6414.6465,700
Jun 26, 201914.5115.1614.4514.8814.8836,300
Jun 25, 201914.1815.2413.8414.4214.42155,900
Jun 24, 201913.9114.0813.3313.8513.85101,100
Jun 21, 201913.8714.2813.6413.8013.80262,300
Jun 20, 201913.7914.0013.5413.9013.9095,800
Jun 19, 201913.7114.1513.5413.7513.75143,200
Jun 18, 201914.0014.5613.8413.8813.88110,700
Jun 17, 201913.7614.1213.6513.9013.90138,000
Jun 14, 201914.0814.1813.5113.7313.7377,000
Jun 13, 201914.2614.4013.5613.6813.6879,100
Jun 12, 201913.4514.5013.4514.3314.3361,100
Jun 11, 201913.8114.0013.5613.7513.7561,000
Jun 10, 201913.7913.9113.3213.7513.7557,500
Jun 07, 201913.1513.8613.0913.5313.5371,000
Jun 06, 201913.6714.1612.9813.2813.2879,400
Jun 05, 201913.1414.5013.1413.6713.6779,800
Jun 04, 201913.5714.2212.7513.0713.0776,600
Jun 03, 201914.1414.8813.2513.5513.5547,400
May 31, 201914.3614.9513.9014.1414.1457,200
May 30, 201914.8715.0014.3014.4314.4317,800
May 29, 201914.9015.2614.5514.9014.9026,700
May 28, 201915.0015.1014.7914.9514.9526,700
May 24, 201915.0015.0014.5514.9514.9513,100
May 23, 201914.9115.2514.0715.0015.0076,500
May 22, 201914.4715.0013.8114.8214.82108,800
May 21, 201913.5015.3213.5013.8213.8237,500
May 20, 201913.3513.6513.0913.4113.41122,000
May 17, 201912.4813.5012.4813.3013.3037,800
May 16, 201913.4013.5012.0012.5612.5689,800
May 15, 201913.4613.7113.1613.3513.3567,400
May 14, 201913.6113.7513.5013.5213.5242,300
May 13, 201913.8213.8213.3813.5513.5516,500
May 10, 201914.3614.6213.7514.0014.0050,200
May 09, 201914.7314.7314.1814.3014.3038,700
May 08, 201914.6215.2014.1314.3814.3831,500
May 07, 201914.7315.7913.1414.2614.26158,400
May 06, 201915.7115.7114.7014.8814.8896,700
May 03, 201915.9515.9515.2515.9115.91178,700
May 02, 201915.9015.9515.7515.9515.9512,800
May 01, 201916.0016.0515.9015.9315.9340,600
Apr 30, 201915.9716.0415.8615.9515.9526,900
Apr 29, 201915.9416.2015.8215.9015.9069,700
Apr 26, 201915.4915.7015.4915.6915.6947,200
Apr 25, 201915.4016.2015.0015.5715.5735,600
Apr 24, 201916.2516.2515.4015.4015.4038,700
Apr 23, 201915.7016.2515.0116.2116.2128,800
Apr 22, 201915.5016.1114.9815.6515.6553,700
Apr 18, 201916.0016.4715.1515.4515.4599,200
Apr 17, 201915.8716.1015.5516.0016.0070,300
Apr 16, 201916.2016.4915.1215.6615.66200,800
Apr 15, 201916.8018.7516.0016.0016.00505,200
Apr 12, 201916.1116.6516.0016.0616.0690,000
Apr 11, 201916.8416.8415.9816.0016.00186,800
Apr 10, 201916.6116.8116.0516.2216.22155,100
Apr 09, 201915.7917.1215.7916.6016.60356,800
Apr 08, 201915.2215.9315.1415.7915.79191,700
Apr 05, 201915.1915.4814.5115.1015.10361,300
Apr 04, 201915.0015.5014.5014.7014.701,995,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.