NGM Biopharmaceuticals, Inc.
NGMNASDAQHealthcare
$1.54
$-0.02(-1.28%)
Market Cap$128532096
P/E Ratio—
52W High$4.69
52W Low$0.6002
NGM Biopharmaceuticals, Inc. (NGM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ngm · EOD price history · split-adj. · FMP · as of Apr 8, 2024
5-Year High5Y
$27.25
Sep 13, 2021
-94.3% from here
5-Year Low5Y
$0.6002
Nov 17, 2023
+156.6% from low
IPO Priceadj.
$14.70
Apr 4, 2019
-89.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$17.64
Jun 9, 2021
-91.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NGM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 8, 2024 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0K | +0.00% |
| Apr 5, 2024 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0K | +0.00% |
| Apr 4, 2024 | $1.56 | $1.57 | $1.54 | $1.54 | $1.54 | 2.4M | -1.28% |
| Apr 3, 2024 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 771K | +0.00% |
| Apr 2, 2024 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 870K | +0.00% |
| Apr 1, 2024 | $1.56 | $1.58 | $1.55 | $1.56 | $1.56 | 1.3M | +0.00% |
| Mar 28, 2024 | $1.59 | $1.60 | $1.56 | $1.59 | $1.59 | 357K | +0.00% |
| Mar 27, 2024 | $1.55 | $1.63 | $1.53 | $1.62 | $1.62 | 3.3M | +4.52% |
| Mar 26, 2024 | $1.55 | $1.57 | $1.55 | $1.55 | $1.55 | 771K | +0.00% |
| Mar 25, 2024 | $1.56 | $1.60 | $1.55 | $1.55 | $1.55 | 1.4M | -0.64% |
| Mar 22, 2024 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 1.6M | -0.64% |
| Mar 21, 2024 | $1.55 | $1.57 | $1.54 | $1.56 | $1.56 | 1.0M | +0.65% |
| Mar 20, 2024 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 1.1M | +0.00% |
| Mar 19, 2024 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 1.3M | +0.65% |
| Mar 18, 2024 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 1.1M | +0.65% |
| Mar 15, 2024 | $1.53 | $1.58 | $1.53 | $1.57 | $1.57 | 1.2M | +2.61% |
| Mar 14, 2024 | $1.53 | $1.55 | $1.53 | $1.53 | $1.53 | 329K | +0.00% |
| Mar 13, 2024 | $1.53 | $1.56 | $1.53 | $1.53 | $1.53 | 364K | +0.00% |
| Mar 12, 2024 | $1.53 | $1.59 | $1.53 | $1.54 | $1.54 | 913K | +0.65% |
| Mar 11, 2024 | $1.53 | $1.55 | $1.52 | $1.54 | $1.54 | 2.4M | +0.65% |
Showing 1–20 of 712 records
Annual Stock Price Performance · NGM
Jan 1 → Dec 31 · 4 years2024+43.9%$1.07 → $1.54
+43.9%
2023-83.0%$5.04 → $0.86
-83.0%
2022-71.6%$17.67 → $5.02
-71.6%
2021+2.5%$17.28 → $17.71
+2.5%
Best Year2024 · +43.9%
Worst Year2023 · -83.0%
Positive Years2 / 4
Avg Annual Return-27.0%
4Y Total Return-91.1%
4Y CAGR~-45.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NGM?
If you invested $1,000 in NGM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$105
Total Return-89.5%
CAGR~-27.6% / yr
Profit$-895
Based on Apr 4, 2019 · $14.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
NGM Biopharmaceuticals, Inc. (NGM) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.54. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NGM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NGM historical stock pricesFMP EOD datasplit-adjusted OHLCV