Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Igm Biosciences Inc (NQ: IGMS )

17.14 -0.46 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.500 9.860 9.150 9.630 248,638 -0.07(-0.72%)
Apr 29, 2024 9.460 10.47 9.380 9.700 599,162 +0.30(+3.19%)
Apr 26, 2024 7.740 9.480 7.410 9.400 468,943 +1.75(+22.88%)
Apr 25, 2024 7.760 7.760 6.390 7.650 546,460 -0.31(-3.89%)
Apr 24, 2024 7.760 8.660 7.750 7.960 693,446 +0.26(+3.38%)
Apr 23, 2024 6.790 7.850 6.790 7.700 413,498 +0.95(+14.07%)
Apr 22, 2024 7.250 7.250 6.700 6.750 238,718 -0.45(-6.25%)
Apr 19, 2024 7.350 7.430 7.040 7.200 219,365 -0.21(-2.83%)
Apr 18, 2024 8.010 8.266 7.120 7.410 446,866 -0.72(-8.86%)
Apr 17, 2024 9.370 9.370 8.050 8.130 252,207 -1.07(-11.63%)
Apr 16, 2024 9.180 9.560 8.990 9.200 140,343 -0.21(-2.23%)
Apr 15, 2024 9.140 9.790 8.930 9.410 185,549 +0.25(+2.73%)
Apr 12, 2024 8.320 9.300 8.283 9.160 321,381 +0.80(+9.57%)
Apr 11, 2024 8.270 8.410 8.090 8.360 232,692 +0.18(+2.20%)
Apr 10, 2024 8.740 8.740 7.930 8.180 238,041 -0.56(-6.41%)
Apr 09, 2024 8.810 9.070 8.640 8.740 170,556 -0.02(-0.23%)
Apr 08, 2024 8.860 9.140 8.605 8.760 125,594 +0.00(+0.00%)
Apr 05, 2024 8.750 9.110 8.590 8.760 98,674 -0.13(-1.46%)
Apr 04, 2024 9.210 9.520 8.860 8.890 126,699 -0.14(-1.55%)
Apr 03, 2024 9.330 9.330 8.660 9.030 138,812 -0.11(-1.20%)
Apr 02, 2024 9.270 9.360 8.950 9.140 142,102 -0.31(-3.28%)
Apr 01, 2024 10.47 10.85 9.310 9.450 270,688 -0.20(-2.07%)
Mar 28, 2024 9.280 9.710 9.201 9.650 244,280 +0.38(+4.10%)
Mar 27, 2024 8.790 9.410 8.650 9.270 264,843 +0.59(+6.80%)
Mar 26, 2024 8.780 9.092 8.210 8.680 592,532 -0.03(-0.34%)
Mar 25, 2024 10.35 10.57 8.625 8.710 334,231 -1.58(-15.35%)
Mar 22, 2024 10.28 10.57 10.14 10.29 137,058 +0.06(+0.59%)
Mar 21, 2024 9.820 10.27 9.640 10.23 154,687 +0.37(+3.75%)
Mar 20, 2024 9.920 10.20 9.675 9.860 248,280 -0.06(-0.60%)
Mar 19, 2024 10.25 10.43 9.850 9.920 131,209 -0.52(-4.98%)
Mar 18, 2024 10.49 10.92 10.30 10.44 173,737 -0.20(-1.88%)
Mar 15, 2024 10.06 10.69 10.02 10.64 360,526 +0.44(+4.31%)
Mar 14, 2024 9.820 10.43 9.670 10.20 317,206 +0.25(+2.51%)
Mar 13, 2024 10.00 10.17 9.620 9.950 300,336 +0.00(+0.00%)
Mar 12, 2024 11.18 11.18 9.700 9.950 383,797 -0.50(-4.78%)
Mar 11, 2024 12.60 12.62 10.29 10.45 367,330 -2.06(-16.47%)
Mar 08, 2024 12.39 13.59 12.17 12.51 349,962 +0.38(+3.13%)
Mar 07, 2024 12.22 12.51 11.94 12.13 113,184 -0.09(-0.74%)
Mar 06, 2024 12.28 12.63 11.86 12.22 162,886 +0.13(+1.08%)
Mar 05, 2024 12.19 12.93 11.73 12.09 163,315 -0.16(-1.31%)
Mar 04, 2024 12.81 12.81 11.52 12.25 219,815 -0.40(-3.16%)
Mar 01, 2024 12.70 13.78 12.56 12.65 376,202 +0.02(+0.16%)
Feb 29, 2024 14.01 14.45 12.51 12.63 184,462 -1.06(-7.74%)
Feb 28, 2024 14.03 14.56 13.51 13.69 97,382 -0.52(-3.66%)
Feb 27, 2024 14.37 14.96 13.91 14.21 223,908 +0.28(+2.01%)
Feb 26, 2024 12.75 14.25 12.75 13.93 194,445 +0.99(+7.65%)
Feb 23, 2024 12.93 13.67 12.50 12.94 282,830 +0.13(+1.01%)
Feb 22, 2024 13.51 14.18 12.50 12.81 465,500 -0.69(-5.11%)
Feb 21, 2024 15.99 16.09 13.43 13.50 293,453 -2.58(-16.04%)
Feb 20, 2024 17.23 17.70 16.01 16.08 223,115 -1.28(-7.37%)
Feb 16, 2024 15.37 17.48 15.06 17.36 273,749 +1.96(+12.73%)
Feb 15, 2024 15.30 16.09 14.97 15.40 455,610 +0.45(+3.01%)
Feb 14, 2024 15.47 16.28 14.92 14.95 265,283 -0.30(-1.97%)
Feb 13, 2024 16.60 17.21 14.87 15.25 519,854 -2.07(-11.95%)
Feb 12, 2024 14.75 17.49 14.51 17.32 1,511,789 +2.82(+19.45%)
Feb 09, 2024 14.48 15.92 14.24 14.50 477,440 +1.55(+11.97%)
Feb 08, 2024 11.11 13.20 10.98 12.95 218,615 +1.97(+17.94%)
Feb 07, 2024 11.95 12.02 10.75 10.98 95,412 -1.02(-8.50%)
Feb 06, 2024 11.95 12.76 11.85 12.00 133,682 +0.05(+0.42%)
Feb 05, 2024 11.30 12.07 11.10 11.95 127,981 +0.46(+4.00%)
Feb 02, 2024 11.25 11.68 10.83 11.49 134,810 +0.11(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.