NGM Biopharmaceuticals (NGM) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)

Free NGM Stock Alerts

$1.54

-0.02 (-1.28%)

(As of 04/5/2024)

Compare

NGM Biopharmaceuticals Stock Price Performance

5 Day Performance: 0.00%
1 Month Performance: -0.65%
3 Month Performance: +17.56%
6 Month Performance: +62.52%
Year-To-Date Performance: +79.28%
1 Year Performance: -61.69%

Receive NGM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NGM Biopharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes

Urgent alert: open this for a huge profit potential

This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo, or CNBC.

See Tim’s instructions to make this remarkably simple trade right here

NGM Stock Chart for Saturday, April, 20, 2024

NGM Biopharmaceuticals Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/18/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/17/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/16/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/15/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/12/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
Get the Latest News and Ratings for NGM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for NGM Biopharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/10/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/09/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/08/2024	$1.54	$1.54	$1.57	$1.54	2.39 million shs	$128.53 million
04/04/2024	$1.56	$1.54 -1.28%	$1.57	$1.54	2.35 million shs	$128.53 million
04/03/2024	$1.56	$1.56	$1.57	$1.55	767,918 shs	$130.20 million
04/02/2024	$1.56	$1.56	$1.57	$1.55	869,624 shs	$130.20 million
04/01/2024	$1.59	$1.56 -1.89%	$1.58	$1.55	1.33 million shs	$130.20 million
03/29/2024	$1.59	$1.59	$1.60	$1.56	357,153 shs	$132.70 million
03/28/2024	$1.62	$1.59 -1.85%	$1.60	$1.56	357,138 shs	$132.71 million
03/27/2024	$1.55	$1.62 +4.52%	$1.63	$1.53	3.30 million shs	$135.21 million
03/26/2024	$1.55	$1.55	$1.57	$1.55	770,519 shs	$129.36 million
03/25/2024	$1.55	$1.55	$1.60	$1.55	1.36 million shs	$129.36 million
03/22/2024	$1.56	$1.55 -0.64%	$1.58	$1.54	1.56 million shs	$129.36 million
03/21/2024	$1.55	$1.56 +0.65%	$1.57	$1.54	1.03 million shs	$130.20 million
03/20/2024	$1.56	$1.55 -0.64%	$1.56	$1.54	1.09 million shs	$129.36 million
03/19/2024	$1.56	$1.56	$1.57	$1.55	1.32 million shs	$130.20 million
03/18/2024	$1.57	$1.56 -0.64%	$1.57	$1.55	1.05 million shs	$130.20 million
03/15/2024	$1.53	$1.57 +2.61%	$1.58	$1.53	1.18 million shs	$131.03 million
03/14/2024	$1.53	$1.53	$1.55	$1.53	322,531 shs	$126.56 million
03/13/2024	$1.54	$1.53 -0.65%	$1.56	$1.53	359,142 shs	$126.56 million
03/12/2024	$1.54	$1.54	$1.59	$1.53	913,093 shs	$127.39 million
03/11/2024	$1.53	$1.54 +0.65%	$1.55	$1.52	2.35 million shs	$127.39 million
03/08/2024	$1.53	$1.53	$1.55	$1.52	328,243 shs	$126.56 million
03/07/2024	$1.52	$1.53 +0.66%	$1.54	$1.52	445,651 shs	$126.56 million
03/06/2024	$1.53	$1.52 -0.65%	$1.54	$1.52	330,464 shs	$125.73 million
03/05/2024	$1.52	$1.53 +0.66%	$1.55	$1.52	500,853 shs	$126.56 million
03/04/2024	$1.52	$1.52	$1.55	$1.52	354,840 shs	$125.73 million
03/01/2024	$1.52	$1.52	$1.54	$1.52	739,429 shs	$125.73 million
02/29/2024	$1.53	$1.52 -0.65%	$1.58	$1.52	571,828 shs	$125.73 million
02/28/2024	$1.63	$1.53 -6.13%	$1.61	$1.52	1.57 million shs	$126.56 million
02/27/2024	$1.53	$1.63 +6.89%	$1.64	$1.52	5.85 million shs	$134.83 million
02/26/2024	$1.91	$1.53 -20.16%	$1.61	$1.50	6.60 million shs	$126.15 million
02/23/2024	$1.91	$1.91	$2.01	$1.87	720,578 shs	$158.00 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/22/2024	$1.92	$1.91 -0.52%	$2.20	$1.57	1.92 million shs	$158.00 million
02/21/2024	$1.61	$1.92 +19.25%	$1.94	$1.63	1.36 million shs	$158.82 million
02/20/2024	$1.53	$1.61 +5.23%	$1.65	$1.50	875,527 shs	$133.18 million
02/19/2024	$1.53	$1.53	$1.56	$1.48	364,900 shs	$126.56 million
02/16/2024	$1.49	$1.53 +2.68%	$1.56	$1.48	363,318 shs	$126.56 million
02/15/2024	$1.47	$1.49 +1.36%	$1.49	$1.45	208,742 shs	$123.25 million
02/14/2024	$1.47	$1.47	$1.50	$1.43	491,735 shs	$121.59 million
02/13/2024	$1.52	$1.47 -3.29%	$1.51	$1.45	484,347 shs	$121.60 million
02/12/2024	$1.52	$1.52	$1.59	$1.47	529,346 shs	$125.73 million
02/09/2024	$1.43	$1.52 +6.29%	$1.52	$1.41	243,584 shs	$125.73 million
02/08/2024	$1.43	$1.43	$1.45	$1.38	186,557 shs	$118.29 million
02/07/2024	$1.42	$1.43 +0.70%	$1.48	$1.36	289,028 shs	$118.29 million
02/06/2024	$1.39	$1.42 +2.16%	$1.43	$1.36	198,403 shs	$117.46 million
02/05/2024	$1.44	$1.39 -3.47%	$1.43	$1.35	342,721 shs	$114.98 million
02/02/2024	$1.49	$1.44 -3.36%	$1.49	$1.39	215,207 shs	$119.12 million
02/01/2024	$1.53	$1.49 -2.61%	$1.53	$1.47	370,229 shs	$123.25 million
01/31/2024	$1.55	$1.53 -1.29%	$1.57	$1.50	259,444 shs	$126.56 million
01/30/2024	$1.54	$1.55 +0.65%	$1.55	$1.45	428,315 shs	$128.22 million
01/29/2024	$1.49	$1.54 +3.36%	$1.54	$1.39	505,018 shs	$127.39 million
01/26/2024	$1.40	$1.49 +6.43%	$1.49	$1.36	455,343 shs	$123.25 million
01/25/2024	$1.35	$1.40 +3.70%	$1.41	$1.28	738,609 shs	$115.81 million
01/24/2024	$1.30	$1.35 +3.85%	$1.35	$1.28	690,967 shs	$111.67 million
01/23/2024	$1.28	$1.30 +1.56%	$1.31	$1.26	405,866 shs	$107.54 million
01/22/2024	$1.31	$1.28 -2.29%	$1.32	$1.25	409,131 shs	$105.88 million
01/19/2024	$1.33	$1.31 -1.50%	$1.36	$1.29	506,191 shs	$108.36 million

Related Companies:

This page (NASDAQ:NGM) was last updated on 4/20/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

NGM Biopharmaceuticals (NGM) Stock Chart & Stock Price History

NGM Biopharmaceuticals Stock Price Performance

NGM Stock Chart for Saturday, April, 20, 2024

NGM Biopharmaceuticals Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info