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 (%)
Aug 30, 2024 10.51 10.83 10.10 10.19 75,533 -0.12(-1.16%)
Aug 29, 2024 10.20 10.98 9.910 10.31 140,591 +0.34(+3.41%)
Aug 28, 2024 10.09 10.48 9.950 9.970 137,779 -0.26(-2.54%)
Aug 27, 2024 10.15 10.39 9.720 10.23 66,290 -0.06(-0.58%)
Aug 26, 2024 10.52 10.91 9.960 10.29 159,793 -0.16(-1.53%)
Aug 23, 2024 10.86 11.58 10.22 10.45 153,447 -0.36(-3.33%)
Aug 22, 2024 11.00 11.38 10.17 10.81 201,790 -0.05(-0.46%)
Aug 21, 2024 9.950 11.22 9.842 10.86 259,548 +0.92(+9.26%)
Aug 20, 2024 9.550 10.06 9.315 9.940 147,149 +0.35(+3.65%)
Aug 19, 2024 9.150 9.960 8.810 9.590 219,244 +0.44(+4.81%)
Aug 16, 2024 9.260 9.650 9.013 9.150 144,749 -0.12(-1.29%)
Aug 15, 2024 9.420 9.700 8.975 9.270 207,726 +0.55(+6.31%)
Aug 14, 2024 8.820 9.195 8.550 8.720 162,365 -0.16(-1.80%)
Aug 13, 2024 9.020 9.500 8.690 8.880 148,561 +0.05(+0.57%)
Aug 12, 2024 8.630 8.910 8.350 8.830 200,868 +0.21(+2.44%)
Aug 09, 2024 9.380 9.488 8.435 8.620 132,174 -0.44(-4.86%)
Aug 08, 2024 8.680 9.100 8.322 9.060 105,143 +0.58(+6.84%)
Aug 07, 2024 9.590 9.597 8.200 8.480 205,177 -0.78(-8.42%)
Aug 06, 2024 8.520 9.335 8.170 9.260 248,501 +0.87(+10.37%)
Aug 05, 2024 7.860 8.390 7.480 8.390 403,445 -0.36(-4.11%)
Aug 02, 2024 9.000 9.360 8.550 8.750 401,774 -0.93(-9.61%)
Aug 01, 2024 11.23 11.23 9.390 9.680 276,709 -1.48(-13.26%)
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%)
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.