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

Igm Biosciences Inc (NQ: IGMS )

9.090 -0.250 (-2.68%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 13, 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 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%)
Aug 01, 2023 10.56 10.56 10.08 10.36 84,746 -0.28(-2.63%)
Jul 31, 2023 10.55 10.68 10.29 10.64 81,064 +0.11(+1.04%)
Jul 28, 2023 10.02 10.88 10.02 10.53 252,324 +0.59(+5.94%)
Jul 27, 2023 10.42 10.42 9.830 9.940 204,029 -0.38(-3.68%)
Jul 26, 2023 9.850 10.41 9.790 10.32 198,107 +0.43(+4.35%)
Jul 25, 2023 9.920 10.04 9.680 9.890 83,341 -0.04(-0.40%)
Jul 24, 2023 10.18 10.18 9.750 9.930 157,877 -0.25(-2.46%)
Jul 21, 2023 10.06 10.32 9.793 10.18 128,400 +0.24(+2.41%)
Jul 20, 2023 10.40 10.49 9.805 9.940 155,505 -0.57(-5.42%)
Jul 19, 2023 10.40 10.91 10.40 10.51 175,178 +0.17(+1.64%)
Jul 18, 2023 10.26 10.59 10.17 10.34 161,431 +0.09(+0.88%)
Jul 17, 2023 10.00 10.59 9.902 10.25 192,444 +0.25(+2.50%)
Jul 14, 2023 9.910 10.17 9.670 10.00 195,292 +0.09(+0.91%)
Jul 13, 2023 10.40 10.57 9.730 9.910 322,110 -0.48(-4.62%)
Jul 12, 2023 10.66 10.96 10.21 10.39 256,281 -0.08(-0.76%)
Jul 11, 2023 10.55 10.55 10.13 10.47 185,537 -0.08(-0.76%)
Jul 10, 2023 9.890 10.92 9.711 10.55 296,892 +0.71(+7.22%)
Jul 07, 2023 9.210 10.00 9.210 9.840 273,409 +0.59(+6.38%)
Jul 06, 2023 9.530 9.590 9.040 9.250 303,537 -0.20(-2.12%)
Jul 05, 2023 9.560 9.649 9.170 9.450 316,275 +0.21(+2.27%)
Jul 03, 2023 9.230 9.550 9.100 9.240 87,794 +0.01(+0.11%)
Jun 30, 2023 9.430 9.890 9.000 9.230 543,259 -0.19(-2.02%)
Jun 29, 2023 9.490 9.600 8.990 9.420 1,046,435 +0.44(+4.90%)
Jun 28, 2023 9.000 9.150 8.710 8.980 339,134 -0.05(-0.55%)
Jun 27, 2023 9.110 9.185 8.710 9.030 415,203 +0.01(+0.11%)
Jun 26, 2023 9.370 9.370 8.780 9.020 480,619 -0.46(-4.85%)
Jun 23, 2023 9.440 10.38 9.300 9.480 1,152,555 -0.05(-0.52%)
Jun 22, 2023 9.090 10.44 8.885 9.530 2,272,280 +0.67(+7.62%)
Jun 21, 2023 9.340 9.423 8.505 8.855 491,637 -0.51(-5.50%)
Jun 20, 2023 9.660 9.857 9.310 9.370 367,688 -0.29(-3.00%)
Jun 16, 2023 10.23 10.29 9.600 9.660 335,649 -0.40(-3.98%)
Jun 15, 2023 9.950 10.33 9.840 10.06 206,665 -2.61(-20.60%)
May 08, 2023 12.75 13.09 12.37 12.67 150,538 -0.11(-0.86%)
May 05, 2023 12.62 13.25 12.62 12.78 216,609 +0.20(+1.59%)
May 04, 2023 12.24 12.70 11.77 12.58 173,074 +0.23(+1.86%)
May 03, 2023 11.34 12.69 11.34 12.35 179,742 +1.10(+9.78%)
May 02, 2023 11.54 12.00 10.85 11.25 241,759 -0.40(-3.43%)
May 01, 2023 10.83 12.08 10.83 11.65 148,878 +0.82(+7.57%)
Apr 28, 2023 11.04 11.46 10.65 10.83 221,150 +0.03(+0.28%)
Apr 27, 2023 10.97 11.36 10.64 10.80 386,887 -0.08(-0.74%)
Apr 26, 2023 11.36 11.36 10.76 10.88 96,959 -0.52(-4.56%)
Apr 25, 2023 11.01 11.64 11.01 11.40 181,509 +0.21(+1.88%)
Apr 24, 2023 11.25 11.33 10.86 11.19 138,630 -0.11(-0.97%)
Apr 21, 2023 10.87 11.62 10.63 11.30 140,562 +0.50(+4.63%)
Apr 20, 2023 10.44 10.97 10.29 10.80 170,831 +0.17(+1.60%)
Apr 19, 2023 10.78 10.91 10.50 10.63 144,009 +0.03(+0.28%)
Apr 18, 2023 11.68 11.68 10.32 10.60 227,545 -1.04(-8.93%)
Apr 17, 2023 11.12 12.61 11.11 11.64 280,419 +0.53(+4.77%)
Apr 14, 2023 11.44 12.00 11.04 11.11 298,000 -0.33(-2.88%)
Apr 13, 2023 9.990 11.91 9.830 11.44 568,624 +1.46(+14.63%)
Apr 12, 2023 10.30 10.38 9.740 9.980 423,453 -0.22(-2.16%)
Apr 11, 2023 10.70 11.00 9.950 10.20 793,173 -0.28(-2.67%)
Apr 10, 2023 11.09 11.40 10.14 10.48 424,540 -0.79(-7.01%)
Apr 06, 2023 11.82 12.25 11.05 11.27 307,955 -0.55(-4.65%)
Apr 05, 2023 12.60 12.85 11.77 11.82 264,165 -1.04(-8.09%)
Apr 04, 2023 14.00 14.00 12.60 12.86 292,754 -1.14(-8.14%)
Apr 03, 2023 13.85 14.82 13.26 14.00 385,296 +0.26(+1.89%)
Mar 31, 2023 15.50 16.47 13.64 13.74 823,513 -3.28(-19.27%)
Mar 30, 2023 17.52 17.78 16.15 17.02 334,643 -0.25(-1.45%)
Mar 29, 2023 16.63 17.49 15.99 17.27 239,527 +0.96(+5.89%)
Mar 28, 2023 16.28 16.94 15.89 16.31 552,994 -0.10(-0.61%)
Mar 27, 2023 15.41 16.90 15.40 16.41 189,743 +1.03(+6.70%)
Mar 24, 2023 15.88 16.04 15.22 15.38 187,406 -0.70(-4.35%)
Mar 23, 2023 16.44 16.80 15.62 16.08 235,896 -0.11(-0.68%)
Mar 22, 2023 17.04 17.19 16.19 16.19 165,024 -0.88(-5.16%)
Mar 21, 2023 17.12 17.45 16.74 17.07 103,884 +0.37(+2.22%)
Mar 20, 2023 17.66 17.66 16.50 16.70 242,340 -0.96(-5.44%)
Mar 17, 2023 18.18 18.45 17.27 17.66 366,841 -0.44(-2.43%)
Mar 16, 2023 18.59 19.00 17.99 18.10 120,630 -0.81(-4.28%)
Mar 15, 2023 18.45 18.91 18.09 18.91 71,483 +0.02(+0.11%)
Mar 14, 2023 19.27 19.44 18.34 18.89 107,123 +0.17(+0.91%)
Mar 13, 2023 17.85 19.09 17.85 18.72 159,004 +0.66(+3.65%)
Mar 10, 2023 18.96 19.99 17.81 18.06 289,119 -1.04(-5.45%)
Mar 09, 2023 20.35 20.35 18.77 19.10 203,997 -1.28(-6.28%)
Mar 08, 2023 20.83 20.83 19.88 20.38 106,089 -0.37(-1.78%)
Mar 07, 2023 21.57 21.58 20.69 20.75 84,845 -0.91(-4.20%)
Mar 06, 2023 21.78 22.37 21.26 21.66 89,815 +0.03(+0.14%)
Mar 03, 2023 21.03 21.84 20.69 21.63 48,871 +0.81(+3.89%)
Mar 02, 2023 20.63 21.05 20.41 20.82 61,087 -0.16(-0.76%)
Mar 01, 2023 21.05 21.35 20.52 20.98 169,013 -0.04(-0.19%)
Feb 28, 2023 21.01 21.45 20.89 21.02 72,222 +0.00(+0.00%)
Feb 27, 2023 21.61 22.06 20.87 21.02 122,354 -0.21(-0.99%)
Feb 24, 2023 21.08 21.63 20.78 21.23 109,376 -0.33(-1.53%)
Feb 23, 2023 22.02 22.02 20.64 21.56 233,413 -0.17(-0.78%)
Feb 22, 2023 21.00 21.80 20.64 21.73 86,593 +0.72(+3.43%)
Feb 21, 2023 22.38 22.68 20.78 21.01 211,062 -1.99(-8.65%)
Feb 17, 2023 22.34 23.05 21.54 23.00 108,891 +0.62(+2.77%)
Feb 16, 2023 23.36 24.00 22.30 22.38 167,336 -1.60(-6.67%)
Feb 15, 2023 23.43 24.49 22.79 23.98 473,203 +0.27(+1.14%)
Feb 14, 2023 22.29 24.60 22.29 23.71 530,469 +1.30(+5.80%)
Feb 13, 2023 23.54 23.54 22.06 22.41 178,707 -1.02(-4.35%)
Feb 10, 2023 22.27 23.85 21.54 23.43 156,922 +0.79(+3.49%)
Feb 09, 2023 22.79 23.08 21.95 22.64 147,043 +0.34(+1.52%)
Feb 08, 2023 23.49 23.62 22.30 22.30 80,232 -1.25(-5.31%)
Feb 07, 2023 23.51 23.73 22.97 23.55 60,122 +0.08(+0.34%)
Feb 06, 2023 23.78 24.20 22.85 23.47 102,678 -0.53(-2.21%)
Feb 03, 2023 24.59 25.52 23.82 24.00 106,423 -1.40(-5.51%)
Feb 02, 2023 23.87 25.53 23.61 25.40 200,145 +2.24(+9.67%)
Feb 01, 2023 22.84 23.32 21.89 23.16 111,027 +0.43(+1.89%)
Jan 31, 2023 21.93 23.33 21.93 22.73 119,472 +0.90(+4.12%)
Jan 30, 2023 22.18 22.67 21.50 21.83 112,826 -0.65(-2.89%)
Jan 27, 2023 21.89 22.65 21.73 22.48 121,175 +0.49(+2.23%)
Jan 26, 2023 23.17 23.17 21.83 21.99 97,550 -0.72(-3.17%)
Jan 25, 2023 23.03 23.54 22.51 22.71 139,856 -0.79(-3.36%)
Jan 24, 2023 23.89 24.46 23.38 23.50 133,785 -0.55(-2.29%)
Jan 23, 2023 23.14 24.57 22.73 24.05 100,347 +0.88(+3.80%)
Jan 20, 2023 24.02 24.02 22.40 23.17 163,085 -0.35(-1.49%)
Jan 19, 2023 25.60 26.08 23.09 23.52 221,627 -2.24(-8.70%)
Jan 18, 2023 25.91 26.46 24.39 25.76 270,448 +0.08(+0.31%)
Jan 17, 2023 25.28 27.92 24.47 25.68 254,622 +0.35(+1.38%)
Jan 13, 2023 24.25 26.45 24.25 25.33 300,900 +0.74(+3.01%)
Jan 12, 2023 20.58 25.19 20.47 24.59 658,747 +4.06(+19.78%)
Jan 11, 2023 18.90 20.61 18.75 20.53 357,569 +1.65(+8.74%)
Jan 10, 2023 18.34 19.15 17.85 18.88 236,646 +0.57(+3.11%)
Jan 09, 2023 18.55 18.87 16.63 18.31 346,834 +1.46(+8.66%)
Jan 06, 2023 17.29 17.44 16.64 16.85 112,727 -0.25(-1.46%)
Jan 05, 2023 17.37 17.67 16.53 17.10 136,203 -0.54(-3.06%)
Jan 04, 2023 17.25 18.05 17.02 17.64 126,449 +0.69(+4.07%)
Jan 03, 2023 17.40 17.82 16.49 16.95 109,901 -0.06(-0.35%)
Dec 30, 2022 15.98 17.07 15.69 17.01 155,751 +0.79(+4.87%)
Dec 29, 2022 16.00 16.81 15.76 16.22 116,812 +0.56(+3.58%)
Dec 28, 2022 15.47 15.88 15.42 15.66 138,717 +0.21(+1.36%)
Dec 27, 2022 17.00 17.28 15.30 15.45 181,393 -1.55(-9.14%)
Dec 23, 2022 16.72 17.02 16.22 17.00 137,351 +0.20(+1.16%)
Dec 22, 2022 18.41 18.41 16.44 16.81 328,934 -1.85(-9.91%)
Dec 21, 2022 19.87 20.21 18.57 18.66 193,128 -1.25(-6.28%)
Dec 20, 2022 18.75 20.05 18.34 19.91 241,588 +0.96(+5.07%)
Dec 19, 2022 19.86 20.05 18.40 18.95 210,163 -0.76(-3.86%)
Dec 16, 2022 18.50 20.07 17.86 19.71 416,903 +1.21(+6.54%)
Dec 15, 2022 19.36 19.43 18.44 18.50 229,172 -1.29(-6.52%)
Dec 14, 2022 20.16 20.70 18.99 19.79 494,473 -0.40(-1.98%)
Dec 13, 2022 20.21 20.49 18.75 20.19 313,227 +1.07(+5.60%)
Dec 12, 2022 18.68 19.24 17.57 19.12 306,944 +0.27(+1.43%)
Dec 09, 2022 20.07 20.29 18.30 18.85 220,206 -1.43(-7.05%)
Dec 08, 2022 20.02 20.37 19.19 20.28 224,819 +0.50(+2.53%)
Dec 07, 2022 19.63 19.93 18.23 19.78 182,596 +0.19(+0.97%)
Dec 06, 2022 19.98 19.98 18.99 19.59 127,713 -0.46(-2.29%)
Dec 05, 2022 20.86 21.07 19.57 20.05 271,360 -0.87(-4.16%)
Dec 02, 2022 20.29 21.53 19.66 20.92 295,814 -0.08(-0.38%)
Dec 01, 2022 22.20 22.90 20.44 21.00 250,387 -1.01(-4.59%)
Nov 30, 2022 20.68 22.28 20.08 22.01 298,338 +1.42(+6.90%)
Nov 29, 2022 19.56 21.07 19.56 20.59 136,190 +0.84(+4.25%)
Nov 28, 2022 20.91 21.50 19.38 19.75 118,162 -1.54(-7.23%)
Nov 25, 2022 21.90 21.90 20.77 21.29 73,902 -0.81(-3.67%)
Nov 23, 2022 20.74 22.55 20.74 22.10 224,731 +0.92(+4.34%)
Nov 22, 2022 20.63 21.25 18.80 21.18 331,264 +0.43(+2.07%)
Nov 21, 2022 20.90 21.48 20.51 20.75 173,332 -0.40(-1.89%)
Nov 18, 2022 22.39 22.98 20.73 21.15 411,829 -0.90(-4.08%)
Nov 17, 2022 25.15 25.22 21.45 22.05 395,483 -3.65(-14.20%)
Nov 16, 2022 25.47 27.33 25.47 25.70 317,908 -0.32(-1.23%)
Nov 15, 2022 25.72 28.20 25.19 26.02 307,383 +1.06(+4.25%)
Nov 14, 2022 24.82 25.63 23.22 24.96 339,207 -0.42(-1.65%)
Nov 11, 2022 21.81 26.25 21.79 25.38 770,396 +4.45(+21.26%)
Nov 10, 2022 17.37 21.29 16.54 20.93 705,494 +4.88(+30.40%)
Nov 09, 2022 17.55 17.71 15.87 16.05 227,151 -1.15(-6.69%)
Nov 08, 2022 17.35 17.46 16.97 17.20 191,573 +0.09(+0.53%)
Nov 07, 2022 16.41 17.21 16.20 17.11 218,149 +0.61(+3.70%)
Nov 04, 2022 17.35 17.90 15.81 16.50 259,712 -0.27(-1.61%)
Nov 03, 2022 18.06 18.45 16.43 16.77 264,960 -1.55(-8.46%)
Nov 02, 2022 18.76 19.90 18.08 18.32 175,228 -0.58(-3.07%)
Nov 01, 2022 20.25 20.68 18.70 18.90 192,797 -1.10(-5.50%)
Oct 31, 2022 20.33 20.65 19.81 20.00 85,782 -0.46(-2.25%)
Oct 28, 2022 19.04 20.55 18.82 20.46 62,844 +1.41(+7.40%)
Oct 27, 2022 19.87 20.04 18.91 19.05 155,202 -0.60(-3.05%)
Oct 26, 2022 19.42 20.06 18.92 19.65 125,015 +0.29(+1.50%)
Oct 25, 2022 19.69 20.70 19.25 19.36 112,521 -0.30(-1.53%)
Oct 24, 2022 19.58 20.11 18.85 19.66 71,982 +0.27(+1.39%)
Oct 21, 2022 18.61 19.55 17.94 19.39 120,983 +0.89(+4.81%)
Oct 20, 2022 19.75 19.78 18.22 18.50 103,074 -1.32(-6.66%)
Oct 19, 2022 19.86 20.03 19.28 19.82 175,537 -0.11(-0.55%)
Oct 18, 2022 21.45 22.02 19.71 19.93 152,777 -0.72(-3.49%)
Oct 17, 2022 20.64 20.94 19.74 20.65 93,291 -0.03(-0.15%)
Oct 14, 2022 22.06 22.47 20.64 20.68 56,074 -1.15(-5.27%)
Oct 13, 2022 20.47 22.04 20.11 21.83 126,263 +0.66(+3.12%)
Oct 12, 2022 21.21 21.45 19.86 21.17 87,045 +0.08(+0.38%)
Oct 11, 2022 21.23 21.61 20.00 21.09 129,135 -0.25(-1.17%)
Oct 10, 2022 20.53 21.54 20.28 21.34 82,899 +0.68(+3.29%)
Oct 07, 2022 21.87 22.15 20.52 20.66 111,946 -1.79(-7.97%)
Oct 06, 2022 21.95 23.19 21.87 22.45 101,381 +0.38(+1.72%)
Oct 05, 2022 22.35 22.65 21.53 22.07 96,012 -0.76(-3.33%)
Oct 04, 2022 22.66 23.67 22.65 22.83 232,650 +1.41(+6.58%)
Oct 03, 2022 22.49 22.82 19.94 21.42 511,614 -1.32(-5.80%)
Sep 30, 2022 20.04 25.76 20.02 22.74 745,581 +3.31(+17.04%)
Sep 29, 2022 20.73 20.73 19.27 19.43 152,092 -1.55(-7.39%)
Sep 28, 2022 20.21 21.38 20.32 20.98 228,318 +0.83(+4.12%)
Sep 27, 2022 19.23 20.38 19.23 20.15 154,213 +1.39(+7.41%)
Sep 26, 2022 19.20 19.95 18.69 18.76 144,708 -0.44(-2.29%)
Sep 23, 2022 19.44 19.61 18.44 19.20 141,293 -0.56(-2.83%)
Sep 22, 2022 20.28 20.28 19.00 19.76 147,906 -0.54(-2.66%)
Sep 21, 2022 20.97 21.14 20.14 20.30 165,834 -0.66(-3.15%)
Sep 20, 2022 20.29 21.50 20.14 20.96 176,839 +0.46(+2.24%)
Sep 19, 2022 20.55 20.76 19.54 20.50 177,074 -0.35(-1.68%)
Sep 16, 2022 21.70 21.95 20.27 20.85 475,922 -1.37(-6.17%)
Sep 15, 2022 21.54 22.53 21.17 22.22 203,503 +0.43(+1.97%)
Sep 14, 2022 21.53 22.48 21.25 21.79 172,049 +0.23(+1.07%)
Sep 13, 2022 20.39 21.74 19.95 21.56 248,695 +0.55(+2.62%)
Sep 12, 2022 21.41 21.64 20.82 21.01 124,918 -0.24(-1.13%)
Sep 09, 2022 21.57 21.86 21.01 21.25 147,219 -0.01(-0.05%)
Sep 08, 2022 19.03 21.39 18.76 21.26 223,847 +2.14(+11.19%)
Sep 07, 2022 18.51 19.38 18.48 19.12 171,351 +0.50(+2.69%)
Sep 06, 2022 19.85 19.85 18.45 18.62 164,106 -1.14(-5.77%)
Sep 02, 2022 20.06 20.99 19.34 19.76 240,509 -0.12(-0.60%)
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.