ImageneBio Stock Price History
NASDAQ: IMAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
4.24-0.02 (-0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IMA price history at a glance
The price history for ImageneBio (IMA) on this page begins on March 22, 2021, when the stock closed at $384.00; it most recently closed at $4.26 on October 5, 2026. The highest price in this record is $451.32, reached on March 22, 2021; the latest close is 99.1% below that peak. Across the 4 complete calendar years in the table, IMA finished higher in 0 and lower in 4. Its best year was 2024 (-14.2%) and its worst was 2022 (-78.8%).
Over roughly 6 years the share price changed -98.9%, a -55.6% compound annual price return (excluding dividends). In the last 12 months alone, IMA has lost 48.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $451.32
- Date of high
- Mar 22, 2021
- Low since 2021
- $3.94
- Date of low
- Mar 23, 2026
- 52-week high
- $9.10
- 52-week low
- $3.94
- IPO year
- 2021
- Last close
- $4.26
IMA returns
1 week
-6.99%
1 month
-15.64%
3 months
-27.80%
6 months
-10.32%
Year to date
-38.26%
1 year
-48.49%
3 years
-91.57%
5 years
-97.07%
IMA price return, excluding dividends.
IMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.26 | -36.98% |
| 2025 | 6.76 | -66.67% |
| 2024 | 20.28 | -14.21% |
| 2023 | 23.64 | -25.94% |
| 2022 | 31.92 | -78.79% |
| 2021* | 150.48 | -60.81% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.48 | 4.48 | 4.00 | 4.26 | -7.59% | |
| 4.60 | 4.61 | 4.60 | 4.61 | +0.22% | |
| 4.70 | 4.72 | 4.60 | 4.60 | -2.13% | |
| 4.60 | 4.73 | 4.60 | 4.70 | +2.17% | |
| 4.69 | 4.69 | 4.56 | 4.60 | +0.44% | |
| 4.60 | 4.67 | 4.58 | 4.58 | 0.00% | |
| 4.58 | 4.63 | 4.58 | 4.58 | 0.00% | |
| 4.61 | 4.62 | 4.57 | 4.58 | -1.29% | |
| 4.85 | 4.85 | 4.64 | 4.64 | -1.69% | |
| 4.70 | 4.81 | 4.70 | 4.72 | +1.29% | |
| 4.82 | 4.82 | 4.65 | 4.66 | -3.72% | |
| 4.95 | 4.98 | 4.81 | 4.84 | -0.21% | |
| 4.77 | 5.02 | 4.77 | 4.85 | +0.83% | |
| 4.80 | 5.10 | 4.80 | 4.81 | -1.64% | |
| 5.18 | 5.24 | 4.64 | 4.89 | -2.59% | |
| 5.21 | 5.28 | 4.99 | 5.02 | +1.83% | |
| 5.18 | 5.18 | 4.88 | 4.93 | +0.20% | |
| 4.99 | 5.19 | 4.76 | 4.92 | -1.60% | |
| 5.22 | 5.39 | 5.00 | 5.00 | -1.57% | |
| 5.08 | 5.14 | 4.93 | 5.08 | +1.50% | |
| 5.02 | 5.30 | 4.93 | 5.01 | -0.10% | |
| 4.92 | 5.20 | 4.87 | 5.01 | -0.79% | |
| 4.98 | 5.29 | 4.89 | 5.05 | +4.12% | |
| 4.87 | 4.97 | 4.73 | 4.85 | -0.72% | |
| 4.89 | 4.94 | 4.81 | 4.89 | -1.51% | |
| 5.16 | 5.16 | 4.93 | 4.96 | -1.20% | |
| 5.16 | 5.16 | 4.97 | 5.02 | -1.57% | |
| 5.48 | 5.54 | 4.93 | 5.10 | -4.49% | |
| 5.35 | 5.35 | 5.32 | 5.34 | +0.19% | |
| 5.43 | 5.50 | 5.33 | 5.33 | -1.84% | |
| 5.66 | 5.66 | 5.37 | 5.43 | -2.16% | |
| 5.62 | 5.62 | 5.44 | 5.55 | -1.25% | |
| 5.68 | 5.70 | 5.55 | 5.62 | +2.00% | |
| 6.09 | 6.21 | 5.51 | 5.51 | -1.78% | |
| 5.75 | 5.75 | 5.61 | 5.61 | -1.41% | |
| 6.00 | 6.00 | 5.52 | 5.69 | +0.18% | |
| 5.46 | 5.74 | 5.46 | 5.68 | +1.79% | |
| 5.89 | 6.02 | 5.58 | 5.58 | -4.45% | |
| 5.80 | 5.85 | 5.80 | 5.84 | -0.51% | |
| 6.04 | 6.04 | 5.67 | 5.87 | -2.00% | |
| 5.53 | 5.99 | 5.53 | 5.99 | +6.77% | |
| 5.90 | 5.90 | 5.53 | 5.61 | -1.92% | |
| 5.47 | 5.72 | 5.47 | 5.72 | +0.53% | |
| 5.60 | 5.79 | 5.32 | 5.69 | +1.07% | |
| 5.72 | 5.72 | 5.32 | 5.63 | -2.09% | |
| 5.75 | 5.79 | 5.53 | 5.75 | +0.70% | |
| 5.69 | 5.81 | 5.69 | 5.71 | +1.24% | |
| 5.54 | 5.73 | 5.53 | 5.64 | +1.81% | |
| 5.59 | 5.61 | 5.53 | 5.54 | -6.26% | |
| 5.60 | 5.92 | 5.57 | 5.91 | +6.10% | |
| 5.64 | 5.93 | 5.50 | 5.57 | -3.30% | |
| 5.63 | 5.76 | 5.60 | 5.76 | +2.86% | |
| 5.67 | 5.75 | 5.58 | 5.60 | +0.18% | |
| 5.43 | 5.59 | 5.32 | 5.59 | +0.36% | |
| 5.53 | 5.79 | 5.53 | 5.57 | -6.70% | |
| 5.78 | 5.99 | 5.69 | 5.97 | -0.50% | |
| 5.92 | 6.01 | 5.84 | 6.00 | +4.71% | |
| 5.35 | 5.85 | 5.35 | 5.73 | +6.51% | |
| 5.42 | 5.53 | 5.32 | 5.38 | -1.28% | |
| 6.01 | 6.01 | 5.42 | 5.45 | -9.32% | |
| 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | |
| 6.23 | 6.23 | 5.90 | 6.02 | -1.47% | |
| 5.83 | 6.30 | 5.83 | 6.11 | +3.38% | |
| 6.01 | 6.08 | 5.70 | 5.91 | +0.17% | |
| 5.94 | 6.06 | 5.61 | 5.90 | -0.42% | |
| 5.72 | 5.93 | 5.72 | 5.93 | -2.39% | |
| 5.96 | 6.07 | 5.87 | 6.07 | +1.17% | |
| 5.77 | 6.00 | 5.77 | 6.00 | +2.92% | |
| 5.92 | 5.92 | 5.56 | 5.83 | +1.04% | |
| 5.83 | 5.97 | 5.71 | 5.77 | -2.20% | |
| 6.09 | 6.09 | 5.90 | 5.90 | -2.80% | |
| 6.15 | 6.15 | 5.90 | 6.07 | +0.83% | |
| 5.94 | 6.07 | 5.80 | 6.02 | +1.35% | |
| 5.83 | 6.09 | 5.75 | 5.94 | -1.00% | |
| 5.79 | 6.00 | 5.75 | 6.00 | -0.17% | |
| 5.90 | 6.13 | 5.86 | 6.01 | +0.33% | |
| 5.85 | 5.99 | 5.73 | 5.99 | -0.17% | |
| 5.64 | 6.12 | 5.64 | 6.00 | +5.45% | |
| 5.45 | 5.70 | 5.45 | 5.69 | +4.40% | |
| 5.43 | 5.72 | 5.42 | 5.45 | -1.62% | |
| 5.80 | 5.92 | 5.54 | 5.54 | -1.42% | |
| 5.69 | 5.86 | 5.43 | 5.62 | -1.58% | |
| 5.82 | 5.84 | 5.52 | 5.71 | +3.63% | |
| 5.55 | 5.78 | 5.50 | 5.51 | -0.72% | |
| 5.61 | 5.62 | 5.55 | 5.55 | -1.42% | |
| 5.94 | 5.94 | 5.42 | 5.63 | -0.35% | |
| 5.69 | 5.69 | 5.50 | 5.65 | -0.70% | |
| 5.69 | 5.77 | 5.55 | 5.69 | +4.40% | |
| 5.38 | 5.58 | 5.38 | 5.45 | 0.00% | |
| 5.81 | 5.92 | 5.36 | 5.45 | -0.37% | |
| 5.79 | 5.79 | 5.44 | 5.47 | -6.97% | |
| 5.85 | 6.00 | 5.83 | 5.88 | -0.76% | |
| 6.00 | 6.01 | 5.82 | 5.93 | -0.08% | |
| 5.28 | 6.03 | 5.28 | 5.93 | +1.89% | |
| 5.49 | 5.82 | 5.49 | 5.82 | +4.68% | |
| 5.52 | 5.70 | 5.50 | 5.56 | +0.72% | |
| 5.44 | 5.66 | 5.33 | 5.52 | +2.03% | |
| 5.75 | 5.75 | 5.32 | 5.41 | +3.05% | |
| 5.62 | 5.63 | 5.25 | 5.25 | -7.08% | |
| 5.50 | 5.90 | 5.39 | 5.65 | -0.53% | |
| 5.86 | 5.86 | 5.58 | 5.68 | -3.89% | |
| 5.83 | 5.98 | 5.75 | 5.91 | +2.43% | |
| 5.61 | 5.85 | 5.20 | 5.77 | +0.87% | |
| 5.53 | 5.76 | 5.53 | 5.72 | +1.96% | |
| 5.24 | 5.62 | 5.10 | 5.61 | +6.05% | |
| 5.68 | 5.90 | 5.28 | 5.29 | -10.49% | |
| 6.05 | 6.11 | 5.63 | 5.91 | -2.80% | |
| 5.94 | 6.08 | 5.93 | 6.08 | +4.29% | |
| 5.71 | 5.93 | 5.53 | 5.83 | +2.01% | |
| 5.66 | 5.80 | 5.50 | 5.72 | +0.97% | |
| 5.97 | 6.22 | 5.65 | 5.66 | -5.98% | |
| 5.93 | 6.11 | 5.88 | 6.02 | +1.52% | |
| 5.59 | 5.99 | 5.53 | 5.93 | +3.13% | |
| 5.80 | 5.89 | 5.52 | 5.75 | -1.37% | |
| 5.78 | 5.91 | 5.58 | 5.83 | +2.10% | |
| 5.85 | 6.18 | 5.52 | 5.71 | -2.56% | |
| 5.91 | 6.00 | 5.82 | 5.86 | -2.50% | |
| 5.87 | 6.17 | 5.71 | 6.01 | +3.44% | |
| 5.90 | 5.93 | 5.69 | 5.81 | -3.17% | |
| 5.83 | 6.05 | 5.70 | 6.00 | +1.69% | |
| 5.78 | 6.05 | 5.63 | 5.90 | +2.08% | |
| 5.60 | 5.88 | 5.52 | 5.78 | +2.30% | |
| 5.52 | 6.15 | 5.52 | 5.65 | -1.40% | |
| 5.64 | 6.00 | 5.46 | 5.73 | -5.29% | |
| 5.54 | 6.64 | 5.22 | 6.05 | +23.42% | |
| 4.80 | 4.90 | 4.80 | 4.90 | +3.20% | |
| 4.51 | 4.90 | 4.51 | 4.75 | +3.94% | |
| 4.90 | 4.93 | 4.48 | 4.57 | -3.79% | |
| 4.57 | 4.78 | 4.57 | 4.75 | +4.40% | |
| 4.94 | 4.94 | 4.55 | 4.55 | -8.45% | |
| 4.90 | 5.10 | 4.90 | 4.97 | -1.58% | |
| 4.95 | 5.14 | 4.92 | 5.05 | +1.00% | |
| 4.72 | 5.00 | 4.41 | 5.00 | 0.00% | |
| 4.56 | 5.04 | 4.40 | 5.00 | 0.00% | |
| 5.10 | 5.28 | 3.94 | 5.00 | -7.41% | |
| 5.40 | 5.44 | 5.40 | 5.40 | -2.88% | |
| 5.54 | 5.75 | 5.53 | 5.56 | +2.77% | |
| 5.41 | 5.60 | 5.41 | 5.41 | -3.91% | |
| 5.68 | 5.92 | 5.63 | 5.63 | -1.05% | |
| 5.92 | 5.92 | 5.48 | 5.69 | 0.00% | |
| 5.78 | 6.01 | 5.35 | 5.69 | -2.32% | |
| 6.00 | 6.42 | 5.76 | 5.83 | -3.24% | |
| 6.30 | 6.51 | 6.02 | 6.02 | -2.90% | |
| 6.25 | 6.41 | 6.06 | 6.20 | +4.91% | |
| 6.01 | 6.51 | 5.88 | 5.91 | -1.50% | |
| 6.01 | 6.29 | 5.85 | 6.00 | -0.17% | |
| 6.26 | 6.49 | 5.99 | 6.01 | -0.99% | |
| 5.96 | 6.24 | 5.96 | 6.07 | +2.53% | |
| 5.85 | 6.06 | 5.82 | 5.92 | +1.37% | |
| 6.01 | 6.01 | 5.84 | 5.84 | -3.31% | |
| 6.20 | 6.30 | 6.04 | 6.04 | -1.79% | |
| 6.19 | 6.40 | 6.13 | 6.15 | +0.65% | |
| 6.56 | 6.56 | 6.08 | 6.11 | -4.08% | |
| 6.61 | 6.72 | 6.37 | 6.37 | -5.21% | |
| 6.85 | 6.99 | 6.72 | 6.72 | -1.61% | |
| 6.87 | 6.90 | 6.75 | 6.83 | +1.64% | |
| 6.57 | 6.90 | 6.57 | 6.72 | +1.20% | |
| 6.87 | 6.95 | 6.53 | 6.64 | +2.00% | |
| 7.10 | 7.18 | 6.51 | 6.51 | -7.00% | |
| 6.78 | 7.25 | 6.71 | 7.00 | +4.48% | |
| 6.67 | 7.09 | 6.54 | 6.70 | +2.45% | |
| 6.76 | 7.05 | 6.54 | 6.54 | 0.00% | |
| 6.83 | 6.99 | 6.54 | 6.54 | -5.35% | |
| 6.95 | 7.21 | 6.87 | 6.91 | +0.88% | |
| 6.81 | 7.06 | 6.81 | 6.85 | -2.42% | |
| 7.25 | 7.25 | 7.02 | 7.02 | -3.70% | |
| 7.41 | 7.42 | 7.04 | 7.29 | -0.95% | |
| 7.03 | 7.55 | 7.03 | 7.36 | +6.51% | |
| 6.85 | 7.25 | 6.65 | 6.91 | -1.43% | |
| 6.86 | 7.12 | 6.69 | 7.01 | -0.14% | |
| 7.16 | 7.17 | 6.90 | 7.02 | -0.28% | |
| 7.14 | 7.18 | 6.95 | 7.04 | -0.71% | |
| 7.48 | 7.55 | 6.92 | 7.09 | -5.59% | |
| 7.40 | 7.60 | 7.28 | 7.51 | +2.53% | |
| 7.40 | 7.50 | 7.22 | 7.33 | -0.88% | |
| 7.40 | 7.40 | 7.21 | 7.39 | +0.54% | |
| 7.30 | 7.40 | 6.93 | 7.35 | +3.23% | |
| 7.29 | 7.30 | 7.01 | 7.12 | -1.39% | |
| 7.00 | 7.32 | 6.80 | 7.22 | +2.12% | |
| 7.01 | 7.40 | 6.54 | 7.07 | -0.42% | |
| 6.19 | 7.20 | 6.19 | 7.10 | +12.70% | |
| 6.60 | 6.60 | 6.01 | 6.30 | -3.52% | |
| 6.68 | 6.79 | 6.51 | 6.53 | -0.76% | |
| 6.83 | 6.83 | 6.58 | 6.58 | -3.66% | |
| 6.82 | 7.02 | 6.71 | 6.83 | +0.89% | |
| 6.82 | 7.01 | 6.77 | 6.77 | -1.88% | |
| 6.86 | 7.02 | 6.80 | 6.90 | -0.58% | |
| 6.91 | 7.07 | 6.85 | 6.94 | +1.31% | |
| 6.77 | 6.96 | 6.64 | 6.85 | +1.18% | |
| 6.71 | 6.80 | 6.61 | 6.77 | +2.27% | |
| 6.42 | 6.65 | 6.32 | 6.62 | +3.28% | |
| 6.75 | 6.87 | 6.41 | 6.41 | -5.18% | |
| 7.03 | 7.03 | 6.48 | 6.76 | -2.03% | |
| 7.14 | 7.14 | 6.76 | 6.90 | -2.95% | |
| 6.62 | 7.20 | 6.53 | 7.11 | +10.92% | |
| 5.75 | 6.75 | 5.70 | 6.41 | +10.52% | |
| 5.80 | 5.88 | 5.75 | 5.80 | -0.85% | |
| 5.85 | 6.16 | 5.76 | 5.85 | -0.85% | |
| 5.97 | 5.99 | 5.76 | 5.90 | -1.34% | |
| 6.15 | 6.21 | 5.85 | 5.98 | -3.24% | |
| 6.21 | 6.28 | 6.15 | 6.18 | -0.16% | |
| 6.21 | 6.37 | 6.19 | 6.19 | -0.80% | |
| 6.22 | 6.42 | 6.17 | 6.24 | -0.16% | |
| 6.20 | 6.46 | 6.20 | 6.25 | +1.30% | |
| 6.51 | 6.68 | 6.11 | 6.17 | -5.08% | |
| 6.36 | 6.55 | 6.36 | 6.50 | +0.46% | |
| 6.61 | 6.61 | 6.37 | 6.47 | +0.62% | |
| 6.55 | 6.66 | 6.33 | 6.43 | -2.72% | |
| 6.55 | 6.88 | 6.41 | 6.61 | +1.07% | |
| 6.41 | 6.56 | 6.31 | 6.54 | +1.08% | |
| 6.80 | 6.80 | 6.44 | 6.47 | -4.57% | |
| 6.70 | 7.07 | 6.59 | 6.78 | +2.26% | |
| 6.25 | 6.82 | 6.25 | 6.63 | +6.76% | |
| 6.84 | 6.84 | 6.19 | 6.21 | -7.31% | |
| 7.07 | 7.21 | 6.69 | 6.70 | -2.90% | |
| 7.19 | 7.20 | 6.90 | 6.90 | -0.14% | |
| 7.15 | 7.15 | 6.90 | 6.91 | -4.69% | |
| 7.18 | 7.41 | 7.02 | 7.25 | +4.92% | |
| 7.51 | 7.51 | 6.90 | 6.91 | -2.81% | |
| 7.17 | 7.58 | 6.94 | 7.11 | -0.56% | |
| 7.60 | 7.69 | 7.13 | 7.15 | -2.46% | |
| 7.61 | 7.89 | 7.28 | 7.33 | -3.93% | |
| 7.72 | 7.88 | 7.50 | 7.63 | -0.91% | |
| 8.17 | 8.25 | 7.55 | 7.70 | -5.70% | |
| 8.32 | 8.32 | 8.04 | 8.17 | -1.98% | |
| 8.53 | 8.70 | 7.99 | 8.33 | -2.57% | |
| 8.27 | 8.60 | 8.07 | 8.55 | -0.70% | |
| 8.29 | 8.84 | 8.29 | 8.61 | +5.00% | |
| 8.23 | 8.35 | 8.14 | 8.20 | -1.09% | |
| 8.39 | 8.39 | 8.08 | 8.29 | -1.19% | |
| 8.17 | 8.39 | 8.08 | 8.39 | +2.07% | |
| 8.20 | 8.28 | 8.11 | 8.22 | -0.24% | |
| 8.46 | 8.52 | 8.15 | 8.24 | -1.90% | |
| 8.75 | 8.75 | 8.07 | 8.40 | -3.56% | |
| 8.40 | 8.71 | 8.34 | 8.71 | +3.69% | |
| 8.73 | 8.95 | 8.30 | 8.40 | -4.44% | |
| 8.58 | 9.10 | 8.45 | 8.79 | +1.03% | |
| 8.32 | 8.70 | 8.09 | 8.70 | +4.19% | |
| 8.16 | 8.50 | 8.06 | 8.35 | +4.37% | |
| 7.80 | 8.26 | 7.57 | 8.00 | +8.25% | |
| 7.42 | 7.43 | 7.24 | 7.39 | +1.37% | |
| 7.52 | 7.52 | 7.24 | 7.29 | -2.54% | |
| 7.55 | 7.58 | 7.45 | 7.48 | -1.32% | |
| 7.56 | 7.63 | 7.52 | 7.58 | +0.53% | |
| 7.63 | 7.93 | 7.46 | 7.54 | -0.66% | |
| 7.74 | 7.80 | 7.45 | 7.59 | -0.52% | |
| 7.63 | 7.70 | 7.55 | 7.63 | -0.13% | |
| 7.61 | 7.78 | 7.56 | 7.64 | -0.65% | |
| 7.96 | 7.96 | 7.47 | 7.69 | -3.39% | |
| 8.14 | 8.31 | 7.83 | 7.96 | -3.28% | |
| 8.33 | 8.40 | 8.11 | 8.23 | -0.48% | |
| 8.25 | 8.55 | 8.16 | 8.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IMA chart for longer ranges.