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 (%)
Jul 31, 2024 10.89 11.41 10.60 11.16 187,358 +0.27(+2.48%)
Jul 30, 2024 11.17 11.57 10.67 10.89 195,673 -0.48(-4.22%)
Jul 29, 2024 11.23 11.66 10.88 11.37 272,634 +0.19(+1.70%)
Jul 26, 2024 12.07 12.25 10.94 11.18 359,253 -0.92(-7.60%)
Jul 25, 2024 12.20 14.38 11.95 12.10 560,763 -0.23(-1.87%)
Jul 24, 2024 11.60 12.84 11.17 12.33 356,312 +0.73(+6.29%)
Jul 23, 2024 10.40 12.30 10.30 11.60 518,018 +1.29(+12.51%)
Jul 22, 2024 10.75 11.05 9.840 10.31 447,705 -0.43(-4.00%)
Jul 19, 2024 11.41 11.49 10.15 10.74 312,487 +0.03(+0.28%)
Jul 18, 2024 11.60 12.75 10.12 10.71 1,011,846 -1.20(-10.08%)
Jul 17, 2024 11.55 12.19 11.16 11.91 590,505 +0.21(+1.79%)
Jul 16, 2024 10.37 11.84 9.600 11.70 527,753 +1.33(+12.83%)
Jul 15, 2024 9.590 11.00 9.290 10.37 470,856 +0.73(+7.57%)
Jul 12, 2024 9.630 10.85 8.990 9.640 712,057 +0.34(+3.66%)
Jul 11, 2024 7.370 9.310 7.360 9.300 663,074 +2.29(+32.67%)
Jul 10, 2024 7.290 7.390 6.670 7.010 209,224 -0.38(-5.14%)
Jul 09, 2024 6.690 7.390 6.492 7.390 132,664 +0.69(+10.30%)
Jul 08, 2024 6.420 6.875 6.330 6.700 203,170 +0.42(+6.69%)
Jul 05, 2024 6.430 6.525 6.172 6.280 92,828 -0.17(-2.64%)
Jul 03, 2024 6.470 6.788 6.250 6.450 136,402 +0.05(+0.78%)
Jul 02, 2024 6.760 6.937 6.350 6.400 134,281 -0.39(-5.74%)
Jul 01, 2024 6.850 7.180 6.660 6.790 125,766 -0.08(-1.16%)
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%)
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.