Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 6.590 6.920 6.530 6.870 1,141,071 +0.26(+3.93%)
Jun 27, 2024 6.730 6.950 6.490 6.610 122,495 -0.08(-1.20%)
Jun 26, 2024 6.780 6.950 6.620 6.690 136,449 -0.14(-2.05%)
Jun 25, 2024 7.320 7.320 6.580 6.830 141,984 -0.47(-6.44%)
Jun 24, 2024 7.160 7.492 7.115 7.300 112,082 +0.00(+0.00%)
Jun 21, 2024 6.710 7.340 6.450 7.300 337,430 +0.79(+12.14%)
Jun 20, 2024 7.150 7.410 6.455 6.510 400,445 -0.73(-10.08%)
Jun 18, 2024 7.320 7.508 7.103 7.240 278,308 -0.07(-0.96%)
Jun 17, 2024 7.130 7.720 6.980 7.310 196,174 +0.03(+0.41%)
Jun 14, 2024 7.940 8.240 7.200 7.280 196,931 -0.66(-8.31%)
Jun 13, 2024 8.050 8.050 7.580 7.940 145,985 -0.14(-1.73%)
Jun 12, 2024 8.300 8.810 8.000 8.080 135,101 +0.05(+0.62%)
Jun 11, 2024 7.710 8.080 7.150 8.030 631,294 +0.31(+4.02%)
Jun 10, 2024 8.180 8.277 7.580 7.720 418,445 -0.50(-6.08%)
Jun 07, 2024 8.110 8.390 8.007 8.220 84,446 +0.01(+0.12%)
Jun 06, 2024 8.390 8.780 7.900 8.210 496,402 -0.10(-1.20%)
Jun 05, 2024 8.110 8.447 7.870 8.310 342,118 +0.22(+2.72%)
Jun 04, 2024 8.430 8.490 8.000 8.090 468,666 -0.40(-4.71%)
Jun 03, 2024 8.500 8.620 8.040 8.490 735,846 +0.16(+1.92%)
May 31, 2024 8.800 8.960 8.175 8.330 240,247 -0.38(-4.36%)
May 30, 2024 9.210 9.210 8.630 8.710 138,874 -0.38(-4.18%)
May 29, 2024 9.130 9.207 8.700 9.090 135,218 -0.15(-1.62%)
May 28, 2024 9.600 9.620 8.985 9.240 176,834 -0.31(-3.25%)
May 24, 2024 10.31 10.37 9.440 9.550 196,359 -0.49(-4.93%)
May 23, 2024 11.48 11.60 9.890 10.04 549,280 -1.43(-12.42%)
May 22, 2024 9.250 12.31 9.000 11.47 3,179,882 +3.06(+36.39%)
May 21, 2024 8.300 8.620 8.040 8.410 416,095 +0.04(+0.48%)
May 20, 2024 9.270 9.427 8.300 8.370 200,211 -0.85(-9.22%)
May 17, 2024 9.360 9.695 9.015 9.220 82,373 -0.07(-0.75%)
May 16, 2024 9.500 9.665 9.140 9.290 132,987 -0.20(-2.11%)
May 15, 2024 9.530 10.03 9.223 9.490 373,760 +0.29(+3.15%)
May 14, 2024 9.360 9.842 9.085 9.200 148,950 -0.07(-0.76%)
May 13, 2024 9.540 10.13 9.080 9.270 321,004 -0.07(-0.75%)
May 10, 2024 10.16 10.64 9.330 9.340 242,757 -0.78(-7.71%)
May 09, 2024 8.980 10.25 8.738 10.12 231,609 +0.78(+8.35%)
May 08, 2024 9.720 9.775 9.153 9.340 200,311 -0.59(-5.94%)
May 07, 2024 10.02 10.27 9.830 9.930 263,284 -0.10(-1.00%)
May 06, 2024 9.850 10.31 9.640 10.03 163,376 -0.04(-0.40%)
May 03, 2024 9.730 10.19 9.720 10.07 182,448 +0.64(+6.79%)
May 02, 2024 9.670 9.670 9.090 9.430 190,571 -0.05(-0.53%)
May 01, 2024 9.630 10.19 9.383 9.480 187,893 -0.15(-1.56%)
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%)
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.