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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngm · 日线历史（复权）· FMP · 截至 2024年4月8日
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 711 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+0.7%$17.59 → $17.71
+0.7%
Best Year2024 · +43.9%
Worst Year2023 · -83.0%
Positive Years2 / 4
Avg Annual Return-27.5%
4Y Total Return-91.2%
4Y CAGR~-45.6% / 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.
关于价格历史与 OHLCV 数据
NGM Biopharmaceuticals, Inc.（NGM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGM 历史股价FMP 日线复权 OHLCV