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

Igm Biosciences Inc (NQ: IGMS )

9.340 -0.780 (-7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 4.120 4.290 3.890 3.940 443,071 -0.20(-4.83%)
Oct 30, 2023 4.150 4.260 4.060 4.140 395,577 +0.02(+0.49%)
Oct 27, 2023 4.470 4.595 3.950 4.120 416,218 -0.30(-6.79%)
Oct 26, 2023 4.450 4.740 4.340 4.420 202,859 -0.07(-1.56%)
Oct 25, 2023 4.670 4.710 4.260 4.490 244,388 -0.22(-4.67%)
Oct 24, 2023 4.470 4.840 4.420 4.710 175,600 +0.26(+5.84%)
Oct 23, 2023 4.340 4.580 4.200 4.450 305,555 +0.09(+2.06%)
Oct 20, 2023 4.470 4.750 4.260 4.360 359,745 -0.13(-2.90%)
Oct 19, 2023 4.430 4.680 4.360 4.490 256,385 +0.05(+1.13%)
Oct 18, 2023 4.490 4.680 4.380 4.440 294,835 -0.08(-1.77%)
Oct 17, 2023 4.410 4.700 4.410 4.520 266,307 +0.08(+1.80%)
Oct 16, 2023 4.460 4.490 4.100 4.440 366,549 +0.03(+0.68%)
Oct 13, 2023 4.690 4.720 4.350 4.410 364,799 -0.26(-5.57%)
Oct 12, 2023 4.870 5.000 4.450 4.670 486,988 -0.21(-4.30%)
Oct 11, 2023 5.140 5.270 4.620 4.880 439,103 -0.23(-4.50%)
Oct 10, 2023 5.450 5.610 5.100 5.110 552,570 -0.35(-6.41%)
Oct 09, 2023 5.880 5.929 5.380 5.460 419,759 -0.52(-8.70%)
Oct 06, 2023 6.589 6.589 5.950 5.980 298,776 -0.45(-7.00%)
Oct 05, 2023 6.000 6.500 5.950 6.430 195,062 +0.43(+7.26%)
Oct 04, 2023 6.610 7.009 5.910 5.995 458,561 -0.71(-10.66%)
Oct 03, 2023 7.200 7.370 6.640 6.710 385,817 -0.51(-7.06%)
Oct 02, 2023 8.310 8.330 7.160 7.220 349,680 -1.13(-13.53%)
Sep 29, 2023 8.050 8.560 8.020 8.350 323,316 +0.34(+4.24%)
Sep 28, 2023 7.950 8.170 7.700 8.010 190,574 +0.07(+0.88%)
Sep 27, 2023 7.760 7.970 7.681 7.940 157,090 +0.22(+2.85%)
Sep 26, 2023 7.220 7.960 7.215 7.720 200,110 +0.40(+5.46%)
Sep 25, 2023 7.260 7.390 7.300 7.320 137,532 +0.04(+0.55%)
Sep 22, 2023 7.480 7.500 6.950 7.280 287,574 -0.18(-2.41%)
Sep 21, 2023 6.890 7.660 6.630 7.460 432,287 +0.49(+7.03%)
Sep 20, 2023 7.290 7.306 6.940 6.970 208,707 -0.28(-3.86%)
Sep 19, 2023 7.240 7.620 7.181 7.250 268,302 +0.01(+0.14%)
Sep 18, 2023 7.340 7.510 6.890 7.240 217,044 -0.12(-1.63%)
Sep 15, 2023 7.380 7.390 7.000 7.360 636,323 +0.15(+2.08%)
Sep 14, 2023 7.190 7.340 7.130 7.210 130,685 +0.02(+0.28%)
Sep 13, 2023 7.560 7.740 7.185 7.190 224,313 -0.34(-4.52%)
Sep 12, 2023 7.610 7.749 7.390 7.530 181,278 -0.14(-1.83%)
Sep 11, 2023 7.570 8.170 7.390 7.670 214,766 +0.17(+2.27%)
Sep 08, 2023 7.190 7.530 6.980 7.500 242,489 +0.30(+4.17%)
Sep 07, 2023 6.600 7.220 6.450 7.200 379,360 +0.54(+8.11%)
Sep 06, 2023 6.720 6.860 6.460 6.660 278,153 -0.04(-0.60%)
Sep 05, 2023 6.940 7.270 6.670 6.700 308,770 -0.27(-3.87%)
Sep 01, 2023 7.190 7.460 6.930 6.970 207,178 -0.18(-2.52%)
Aug 31, 2023 7.320 7.469 7.058 7.150 149,643 -0.17(-2.32%)
Aug 30, 2023 7.380 7.490 7.260 7.320 108,249 -0.06(-0.81%)
Aug 29, 2023 7.200 7.440 7.200 7.380 104,949 +0.16(+2.22%)
Aug 28, 2023 7.500 7.660 7.030 7.220 131,541 -0.23(-3.09%)
Aug 25, 2023 7.570 7.600 7.220 7.450 142,363 -0.11(-1.46%)
Aug 24, 2023 7.930 7.930 7.500 7.560 105,957 -0.36(-4.55%)
Aug 23, 2023 8.150 8.335 7.890 7.920 132,758 -0.23(-2.82%)
Aug 22, 2023 8.300 8.340 7.940 8.150 266,572 -0.13(-1.57%)
Aug 21, 2023 7.770 8.300 7.710 8.280 177,527 +0.54(+6.98%)
Aug 18, 2023 7.400 7.860 7.310 7.740 235,001 +0.24(+3.20%)
Aug 17, 2023 7.440 7.500 7.130 7.500 284,495 +0.14(+1.90%)
Aug 16, 2023 7.740 8.079 7.340 7.360 205,503 -0.44(-5.64%)
Aug 15, 2023 8.250 8.250 7.650 7.800 157,988 -0.19(-2.38%)
Aug 14, 2023 8.050 8.060 7.570 7.990 230,238 +0.01(+0.13%)
Aug 11, 2023 8.030 8.400 7.950 7.980 179,301 +0.12(+1.53%)
Aug 10, 2023 7.940 8.040 7.780 7.860 159,710 +0.00(+0.00%)
Aug 09, 2023 8.090 8.190 7.650 7.860 272,628 -0.26(-3.20%)
Aug 08, 2023 7.940 8.130 7.635 8.120 359,035 +0.09(+1.12%)
Aug 07, 2023 8.870 9.000 7.940 8.030 467,313 -1.03(-11.37%)
Aug 04, 2023 9.550 9.700 8.980 9.060 324,672 -0.44(-4.63%)
Aug 03, 2023 9.750 9.939 9.370 9.500 201,265 -0.25(-2.56%)
Aug 02, 2023 10.26 10.26 9.360 9.750 334,641 -0.61(-5.89%)
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.