Igm Biosciences Inc (NQ: IGMS )

10.37 +0.73 (+7.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.