Y-mAbs Therapeutics, Inc. - Common Stock (YMAB)
4.8000
+0.3000 (6.67%)
NASDAQ · Last Trade: Apr 2nd, 9:36 PM EDT
Historical Prices For Y-mAbs Therapeutics, Inc. - Common Stock (YMAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.52 | 4.82 | 4.40 | 4.80 | 238,826 | 4.80 |
| 4/01/2025 | 4.39 | 4.51 | 4.25 | 4.50 | 261,572 | 4.50 |
| 3/31/2025 | 4.74 | 4.74 | 4.37 | 4.43 | 392,224 | 4.43 |
| 3/28/2025 | 4.95 | 5.25 | 4.73 | 4.81 | 164,220 | 4.81 |
| 3/27/2025 | 4.86 | 5.01 | 4.81 | 4.96 | 205,087 | 4.96 |
| 3/26/2025 | 5.04 | 5.09 | 4.65 | 4.84 | 220,013 | 4.84 |
| 3/25/2025 | 5.15 | 5.19 | 5.00 | 5.09 | 234,261 | 5.09 |
| 3/24/2025 | 5.10 | 5.32 | 5.01 | 5.16 | 208,430 | 5.16 |
| 3/21/2025 | 4.81 | 5.02 | 4.75 | 5.00 | 1,135,981 | 5.00 |
| 3/20/2025 | 4.83 | 4.97 | 4.82 | 4.92 | 262,772 | 4.92 |
| 3/19/2025 | 4.58 | 4.95 | 4.58 | 4.90 | 242,448 | 4.90 |
| 3/18/2025 | 4.72 | 4.72 | 4.45 | 4.54 | 304,571 | 4.54 |
| 3/17/2025 | 4.62 | 4.83 | 4.51 | 4.76 | 236,445 | 4.76 |
| 3/14/2025 | 4.77 | 4.86 | 4.64 | 4.67 | 211,825 | 4.67 |
| 3/13/2025 | 4.89 | 5.00 | 4.70 | 4.73 | 198,542 | 4.73 |
| 3/12/2025 | 4.99 | 5.03 | 4.79 | 4.91 | 216,523 | 4.91 |
| 3/11/2025 | 4.76 | 4.97 | 4.62 | 4.94 | 338,078 | 4.94 |
| 3/10/2025 | 4.74 | 5.08 | 4.71 | 4.76 | 442,603 | 4.76 |
| 3/07/2025 | 5.26 | 5.28 | 5.06 | 5.16 | 323,344 | 5.16 |
| 3/06/2025 | 4.77 | 5.34 | 4.71 | 5.25 | 380,389 | 5.25 |
| 3/05/2025 | 4.85 | 5.01 | 4.57 | 4.85 | 560,206 | 4.85 |
| 3/04/2025 | 4.38 | 5.15 | 4.25 | 4.96 | 657,489 | 4.96 |
| 3/03/2025 | 5.53 | 5.60 | 5.13 | 5.19 | 429,703 | 5.19 |
| 2/28/2025 | 5.41 | 5.57 | 5.28 | 5.56 | 739,646 | 5.56 |
| 2/27/2025 | 5.64 | 5.64 | 5.39 | 5.42 | 201,956 | 5.42 |
| 2/26/2025 | 5.56 | 5.68 | 5.42 | 5.51 | 218,761 | 5.51 |
| 2/25/2025 | 5.74 | 5.78 | 5.53 | 5.58 | 252,922 | 5.58 |
| 2/24/2025 | 5.73 | 5.77 | 5.47 | 5.69 | 282,314 | 5.69 |
| 2/21/2025 | 6.11 | 6.17 | 5.67 | 5.72 | 325,891 | 5.72 |
| 2/20/2025 | 6.40 | 6.48 | 6.01 | 6.04 | 219,160 | 6.04 |
| 2/19/2025 | 6.11 | 6.57 | 6.10 | 6.42 | 547,000 | 6.42 |
| 2/18/2025 | 6.29 | 6.35 | 6.10 | 6.20 | 693,517 | 6.20 |
| 2/14/2025 | 6.31 | 6.65 | 6.17 | 6.24 | 903,689 | 6.24 |
| 2/13/2025 | 5.94 | 6.39 | 5.85 | 6.17 | 873,574 | 6.17 |
| 2/12/2025 | 5.67 | 5.94 | 5.60 | 5.93 | 639,899 | 5.93 |
| 2/11/2025 | 6.08 | 6.21 | 5.65 | 5.77 | 890,643 | 5.77 |
| 2/10/2025 | 6.01 | 6.21 | 5.93 | 6.15 | 527,945 | 6.15 |
| 2/07/2025 | 6.16 | 6.22 | 5.93 | 6.03 | 586,562 | 6.03 |
| 2/06/2025 | 6.23 | 6.33 | 6.10 | 6.17 | 306,334 | 6.17 |
| 2/05/2025 | 6.00 | 6.24 | 6.00 | 6.21 | 597,627 | 6.21 |
| 2/04/2025 | 5.80 | 6.07 | 5.75 | 6.00 | 511,304 | 6.00 |
| 2/03/2025 | 5.85 | 6.10 | 5.71 | 5.80 | 729,481 | 5.80 |
| 1/31/2025 | 6.20 | 6.38 | 5.95 | 5.97 | 373,415 | 5.97 |
| 1/30/2025 | 6.19 | 6.30 | 6.03 | 6.19 | 225,023 | 6.19 |
| 1/29/2025 | 6.05 | 6.15 | 5.96 | 6.15 | 283,352 | 6.15 |
| 1/28/2025 | 6.16 | 6.26 | 5.92 | 6.09 | 524,639 | 6.09 |
| 1/27/2025 | 6.21 | 6.85 | 6.12 | 6.15 | 337,643 | 6.15 |
| 1/24/2025 | 6.27 | 6.49 | 6.09 | 6.25 | 754,660 | 6.25 |
| 1/23/2025 | 6.19 | 6.45 | 6.04 | 6.28 | 1,067,373 | 6.28 |
| 1/22/2025 | 6.20 | 6.29 | 6.02 | 6.19 | 245,637 | 6.19 |
| 1/21/2025 | 6.24 | 6.35 | 6.11 | 6.19 | 278,675 | 6.19 |
| 1/17/2025 | 6.25 | 6.32 | 6.05 | 6.16 | 325,805 | 6.16 |
| 1/16/2025 | 6.50 | 6.55 | 6.08 | 6.18 | 341,743 | 6.18 |
| 1/15/2025 | 6.54 | 6.81 | 6.30 | 6.39 | 348,018 | 6.39 |
| 1/14/2025 | 6.59 | 6.61 | 6.01 | 6.33 | 395,732 | 6.33 |
| 1/13/2025 | 6.84 | 7.03 | 6.24 | 6.50 | 675,923 | 6.50 |
| 1/10/2025 | 7.23 | 7.38 | 6.84 | 6.89 | 759,043 | 6.89 |
| 1/08/2025 | 7.60 | 7.61 | 7.37 | 7.39 | 192,601 | 7.39 |
| 1/07/2025 | 7.78 | 8.02 | 7.58 | 7.65 | 348,766 | 7.65 |
| 1/06/2025 | 8.22 | 8.34 | 7.80 | 7.81 | 237,931 | 7.81 |
| 1/03/2025 | 8.00 | 8.28 | 7.98 | 8.17 | 190,289 | 8.17 |