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

IGM Biosciences, Inc. - Common Stock (NQ: IGMS )

6.560 +0.160 (+2.50%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 26, 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 (%)
Dec 24, 2024 6.610 6.720 6.129 6.400 136,124 -0.11(-1.69%)
Dec 23, 2024 6.870 6.897 6.150 6.510 242,671 -0.39(-5.65%)
Dec 20, 2024 6.880 7.500 6.755 6.900 434,872 -0.12(-1.78%)
Dec 19, 2024 7.120 7.570 6.830 7.025 122,536 -0.07(-1.06%)
Dec 18, 2024 7.490 7.640 6.871 7.100 219,786 -0.38(-5.08%)
Dec 17, 2024 7.360 7.660 7.190 7.480 153,488 +0.08(+1.08%)
Dec 16, 2024 7.170 7.860 7.000 7.400 437,173 +0.23(+3.21%)
Dec 13, 2024 8.300 8.550 7.070 7.170 240,084 -1.05(-12.77%)
Dec 12, 2024 9.210 9.500 8.120 8.220 331,664 -1.03(-11.14%)
Dec 11, 2024 9.540 9.800 9.200 9.250 136,659 -0.24(-2.53%)
Dec 10, 2024 10.17 10.57 9.300 9.490 132,478 -0.67(-6.59%)
Dec 09, 2024 10.38 10.80 10.09 10.16 95,216 -0.15(-1.45%)
Dec 06, 2024 10.00 10.42 9.710 10.31 160,736 +0.85(+8.99%)
Dec 05, 2024 9.860 10.36 9.391 9.460 195,285 -0.44(-4.44%)
Dec 04, 2024 10.55 10.71 9.685 9.900 108,667 -0.65(-6.16%)
Dec 03, 2024 10.69 11.62 10.22 10.55 245,562 -0.24(-2.22%)
Dec 02, 2024 9.890 10.99 9.765 10.79 319,292 +0.75(+7.47%)
Nov 29, 2024 10.46 10.83 9.735 10.04 68,190 -0.39(-3.74%)
Nov 27, 2024 9.450 10.56 9.450 10.43 195,337 +0.97(+10.25%)
Nov 26, 2024 9.440 9.930 9.049 9.460 222,514 +0.06(+0.64%)
Nov 25, 2024 9.160 10.15 9.160 9.400 259,505 +0.51(+5.74%)
Nov 22, 2024 8.510 9.150 8.377 8.890 276,122 +0.00(+0.00%)
Nov 21, 2024 9.770 9.820 8.680 8.890 417,005 -0.88(-8.96%)
Nov 20, 2024 9.350 10.08 9.230 9.765 204,686 +0.23(+2.36%)
Nov 19, 2024 9.130 9.590 8.810 9.540 136,709 +0.32(+3.47%)
Nov 18, 2024 9.490 9.590 8.580 9.220 262,270 -0.25(-2.64%)
Nov 15, 2024 10.27 10.27 9.400 9.470 198,389 -0.63(-6.24%)
Nov 14, 2024 11.12 11.32 10.00 10.10 293,481 -1.05(-9.42%)
Nov 13, 2024 11.50 12.20 11.12 11.15 173,471 -0.20(-1.76%)
Nov 12, 2024 12.87 13.55 10.91 11.35 411,284 -1.53(-11.88%)
Nov 11, 2024 13.43 14.00 11.68 12.88 545,105 -0.15(-1.15%)
Nov 08, 2024 14.03 14.45 12.55 13.03 545,863 -1.34(-9.32%)
Nov 07, 2024 14.63 16.00 14.13 14.37 185,322 -0.21(-1.44%)
Nov 06, 2024 16.09 16.10 14.28 14.58 452,491 -1.25(-7.90%)
Nov 05, 2024 15.74 16.32 15.00 15.83 178,039 +0.14(+0.89%)
Nov 04, 2024 16.23 16.27 14.89 15.69 208,052 -0.53(-3.27%)
Nov 01, 2024 17.50 17.88 16.05 16.22 107,436 -0.92(-5.37%)
Oct 31, 2024 17.30 17.88 17.04 17.14 53,692 -0.46(-2.61%)
Oct 30, 2024 17.11 18.10 17.01 17.60 63,141 +0.34(+1.97%)
Oct 29, 2024 17.81 18.15 17.05 17.26 84,808 -0.57(-3.20%)
Oct 28, 2024 17.13 18.69 17.13 17.83 152,839 +0.99(+5.88%)
Oct 25, 2024 15.90 17.00 15.90 16.84 93,061 +1.00(+6.31%)
Oct 24, 2024 16.23 17.20 15.76 15.84 139,575 -0.19(-1.19%)
Oct 23, 2024 17.22 17.34 15.30 16.03 262,866 -1.42(-8.14%)
Oct 22, 2024 15.71 20.35 15.71 17.45 492,504 +1.78(+11.36%)
Oct 21, 2024 16.70 16.80 14.89 15.67 135,069 -1.05(-6.28%)
Oct 18, 2024 16.50 17.00 15.62 16.72 206,420 +0.69(+4.30%)
Oct 17, 2024 14.19 16.76 14.04 16.03 291,526 +1.86(+13.13%)
Oct 16, 2024 15.56 15.68 13.83 14.17 253,003 -1.26(-8.17%)
Oct 15, 2024 16.81 17.36 15.43 15.43 173,048 -1.37(-8.15%)
Oct 14, 2024 15.25 17.85 15.12 16.80 329,086 +1.80(+12.00%)
Oct 11, 2024 13.89 15.11 13.89 15.00 96,174 +1.11(+7.99%)
Oct 10, 2024 13.25 14.09 13.01 13.89 149,285 +0.30(+2.21%)
Oct 09, 2024 14.49 14.62 13.43 13.59 121,154 -0.96(-6.60%)
Oct 08, 2024 13.72 15.04 13.72 14.55 186,238 +0.83(+6.05%)
Oct 07, 2024 15.33 15.56 13.51 13.72 332,340 -1.69(-10.97%)
Oct 04, 2024 15.09 16.64 14.91 15.41 265,309 +0.51(+3.42%)
Oct 03, 2024 14.19 15.40 13.78 14.90 246,136 +0.50(+3.47%)
Oct 02, 2024 14.52 14.94 13.25 14.40 389,392 -0.10(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.