Igm Biosciences Inc (NQ: IGMS )

9.550 -0.500 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.