Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YMAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 13.06 | -0.67 | -4.88% | 13.88 | 13.88 | 12.875 | 183,820 |
| Sep 20 2024 | 13.73 | -0.27 | -1.93% | 13.99 | 14.325 | 13.63 | 1,110,163 |
| Sep 19 2024 | 14.00 | 0.43 | 3.17% | 13.87 | 14.45 | 13.33 | 349,532 |
| Sep 18 2024 | 13.57 | -0.74 | -5.17% | 14.25 | 14.4175 | 13.50 | 321,086 |
| Sep 17 2024 | 14.31 | 1.30 | 9.99% | 13.18 | 14.47 | 12.945 | 316,236 |
| Sep 16 2024 | 13.01 | -0.73 | -5.31% | 13.74 | 13.845 | 12.78 | 300,310 |
| Sep 13 2024 | 13.74 | 0.50 | 3.78% | 13.43 | 13.78 | 13.23 | 213,856 |
| Sep 12 2024 | 13.24 | -0.03 | -0.23% | 13.26 | 13.62 | 12.945 | 206,844 |
| Sep 11 2024 | 13.27 | -0.13 | -0.97% | 13.28 | 13.81 | 13.17 | 171,419 |
| Sep 10 2024 | 13.40 | 0.03 | 0.22% | 13.38 | 13.43 | 12.90 | 229,279 |
| Sep 09 2024 | 13.37 | -0.45 | -3.26% | 13.89 | 14.42 | 13.195 | 193,457 |
| Sep 06 2024 | 13.82 | -0.17 | -1.22% | 14.04 | 14.42 | 13.265 | 319,566 |
| Sep 05 2024 | 13.99 | -0.37 | -2.58% | 14.40 | 14.48 | 13.6601 | 142,931 |
| Sep 04 2024 | 14.36 | 0.48 | 3.46% | 13.88 | 14.50 | 13.43 | 306,995 |
| Sep 03 2024 | 13.88 | -0.43 | -3.00% | 14.08 | 14.82 | 13.4235 | 399,569 |
| Aug 30 2024 | 14.31 | 0.29 | 2.07% | 14.07 | 14.33 | 13.61 | 240,613 |
| Aug 29 2024 | 14.02 | -1.37 | -8.90% | 15.49 | 15.61 | 14.02 | 358,145 |
| Aug 28 2024 | 15.39 | 0.22 | 1.45% | 14.99 | 15.70 | 14.90 | 912,017 |
| Aug 27 2024 | 15.17 | 0.04 | 0.26% | 15.06 | 15.25 | 14.54 | 256,040 |
| Aug 26 2024 | 15.13 | 1.39 | 10.12% | 13.73 | 15.28 | 13.72 | 511,977 |
| Aug 23 2024 | 13.74 | 0.42 | 3.15% | 13.44 | 13.88 | 13.32 | 156,536 |
| Aug 22 2024 | 13.32 | -0.53 | -3.83% | 14.00 | 14.20 | 13.22 | 138,433 |
| Aug 21 2024 | 13.85 | 0.34 | 2.52% | 13.68 | 14.39 | 13.37 | 287,492 |
| Aug 20 2024 | 13.51 | 1.02 | 8.17% | 12.49 | 13.62 | 12.405 | 744,400 |
| Aug 19 2024 | 12.49 | 0.25 | 2.04% | 12.24 | 12.57 | 12.08 | 132,183 |
| Aug 16 2024 | 12.24 | 0.03 | 0.25% | 12.50 | 12.67 | 12.22 | 217,039 |
| Aug 15 2024 | 12.21 | 0.24 | 2.01% | 12.00 | 12.44 | 11.7943 | 226,850 |
| Aug 14 2024 | 11.97 | 1.15 | 10.63% | 10.97 | 12.05 | 10.66 | 329,505 |
| Aug 13 2024 | 10.82 | 0.87 | 8.74% | 9.91 | 10.89 | 9.70 | 281,853 |
| Aug 12 2024 | 9.95 | -1.26 | -11.24% | 9.86 | 10.49 | 8.41 | 772,212 |
| Aug 09 2024 | 11.21 | -0.12 | -1.06% | 11.28 | 11.50 | 10.97 | 165,874 |
| Aug 08 2024 | 11.33 | 0.33 | 3.00% | 11.12 | 11.35 | 10.91 | 104,035 |
| Aug 07 2024 | 11.00 | -0.12 | -1.08% | 11.46 | 11.51 | 10.86 | 158,558 |
| Aug 06 2024 | 11.12 | 0.36 | 3.35% | 10.83 | 11.41 | 10.53 | 136,844 |
| Aug 05 2024 | 10.76 | -0.72 | -6.27% | 10.75 | 11.02 | 10.40 | 310,576 |
| Aug 02 2024 | 11.48 | -0.16 | -1.37% | 11.09 | 11.49 | 11.03 | 254,053 |
| Aug 01 2024 | 11.64 | -0.64 | -5.21% | 12.27 | 12.30 | 11.51 | 154,469 |
| Jul 31 2024 | 12.28 | 0.38 | 3.19% | 12.02 | 12.56 | 11.62 | 182,348 |
| Jul 30 2024 | 11.90 | -0.25 | -2.06% | 12.22 | 12.30 | 11.82 | 114,802 |
| Jul 29 2024 | 12.15 | -0.38 | -3.03% | 12.50 | 12.76 | 12.09 | 132,040 |
| Jul 26 2024 | 12.53 | 0.20 | 1.62% | 12.63 | 12.74 | 12.24 | 128,581 |
| Jul 25 2024 | 12.33 | -0.04 | -0.32% | 12.46 | 12.82 | 11.93 | 227,545 |
| Jul 24 2024 | 12.37 | -0.44 | -3.43% | 12.72 | 12.81 | 12.34 | 149,045 |
| Jul 23 2024 | 12.81 | 0.65 | 5.35% | 12.16 | 12.93 | 11.83 | 208,347 |
| Jul 22 2024 | 12.16 | 0.57 | 4.92% | 11.62 | 12.27 | 11.355 | 233,281 |
| Jul 19 2024 | 11.59 | -0.11 | -0.94% | 11.76 | 11.76 | 11.45 | 177,387 |
| Jul 18 2024 | 11.70 | -0.88 | -7.00% | 12.65 | 12.65 | 11.59 | 225,394 |
| Jul 17 2024 | 12.58 | -0.50 | -3.82% | 12.89 | 12.945 | 12.0976 | 266,518 |
| Jul 16 2024 | 13.08 | 0.10 | 0.77% | 13.18 | 13.395 | 13.02 | 264,407 |
| Jul 15 2024 | 12.98 | 0.51 | 4.09% | 12.61 | 13.05 | 12.38 | 180,363 |
| Jul 12 2024 | 12.47 | 0.40 | 3.31% | 12.54 | 13.2199 | 12.21 | 251,317 |
| Jul 11 2024 | 12.07 | 0.52 | 4.50% | 11.88 | 12.32 | 11.73 | 251,222 |
| Jul 10 2024 | 11.55 | 0.28 | 2.48% | 11.29 | 11.565 | 10.91 | 219,689 |
| Jul 09 2024 | 11.27 | -0.02 | -0.18% | 11.25 | 11.58 | 11.155 | 369,621 |
| Jul 08 2024 | 11.29 | -0.11 | -0.96% | 11.47 | 11.65 | 11.23 | 296,747 |
| Jul 05 2024 | 11.40 | 0.02 | 0.18% | 11.38 | 11.40 | 11.11 | 224,656 |
| Jul 03 2024 | 11.38 | 0.01 | 0.09% | 11.43 | 11.59 | 11.2414 | 123,970 |
| Jul 02 2024 | 11.37 | -0.46 | -3.89% | 11.66 | 11.71 | 11.165 | 375,769 |
| Jul 01 2024 | 11.83 | -0.50 | -4.06% | 12.01 | 12.32 | 11.77 | 383,437 |
| Jun 28 2024 | 12.33 | 0.00 | 0.00% | 12.33 | 12.33 | 12.33 | 0 |
| Jun 27 2024 | 12.33 | 0.30 | 2.49% | 12.08 | 12.50 | 11.85 | 177,775 |
| Jun 26 2024 | 12.03 | -0.21 | -1.72% | 12.16 | 12.215 | 11.79 | 229,023 |
