Igm Biosciences Inc (NQ: IGMS )

82.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 85.92 87.22 82.00 82.26 116,503 -3.40(-3.97%)
Jul 23, 2021 88.45 88.98 84.18 85.66 93,183 -1.55(-1.78%)
Jul 22, 2021 89.18 92.93 87.20 87.21 125,558 -2.53(-2.82%)
Jul 21, 2021 88.99 93.98 86.39 89.74 108,516 +0.36(+0.40%)
Jul 20, 2021 85.92 89.77 85.01 89.38 116,076 +3.92(+4.59%)
Jul 19, 2021 82.50 87.50 81.33 85.46 79,395 +2.04(+2.45%)
Jul 16, 2021 82.83 86.30 81.62 83.42 98,984 +1.64(+2.01%)
Jul 15, 2021 80.26 82.34 79.33 81.78 148,301 +1.94(+2.43%)
Jul 14, 2021 83.48 84.73 79.00 79.84 87,864 -3.62(-4.34%)
Jul 13, 2021 89.73 90.50 81.29 83.46 99,387 -7.19(-7.93%)
Jul 12, 2021 89.51 91.13 85.67 90.65 88,635 +0.40(+0.44%)
Jul 09, 2021 86.27 90.26 84.75 90.25 74,786 +5.27(+6.20%)
Jul 08, 2021 79.51 86.91 79.02 84.98 89,116 +3.02(+3.68%)
Jul 07, 2021 83.78 84.28 77.63 81.96 120,215 -1.26(-1.51%)
Jul 06, 2021 83.86 84.03 80.68 83.22 59,904 -0.64(-0.76%)
Jul 02, 2021 90.78 90.78 83.86 83.86 100,295 -5.57(-6.23%)
Jul 01, 2021 84.03 89.66 83.70 89.43 83,702 +6.23(+7.49%)
Jun 30, 2021 83.69 84.59 81.35 83.20 73,678 -0.34(-0.41%)
Jun 29, 2021 84.73 84.87 81.00 83.54 87,112 -1.07(-1.26%)
Jun 28, 2021 84.99 86.35 83.45 84.61 74,699 +0.85(+1.01%)
Jun 25, 2021 83.30 84.98 79.43 83.76 190,248 +1.08(+1.31%)
Jun 24, 2021 80.37 82.87 79.63 82.68 126,653 +2.80(+3.51%)
Jun 23, 2021 81.99 83.22 78.88 79.88 106,568 -1.87(-2.29%)
Jun 22, 2021 82.62 83.53 79.99 81.75 102,547 -1.05(-1.27%)
Jun 21, 2021 85.18 88.15 81.47 82.80 124,573 -1.27(-1.51%)
Jun 18, 2021 82.75 85.51 80.86 84.07 417,503 +1.89(+2.30%)
Jun 17, 2021 84.67 85.55 80.08 82.18 131,816 -2.27(-2.69%)
Jun 16, 2021 88.91 89.03 80.34 84.45 175,379 -4.47(-5.03%)
Jun 15, 2021 95.77 95.77 83.45 88.92 301,497 -7.18(-7.47%)
Jun 14, 2021 92.16 96.11 92.16 96.10 153,471 +4.80(+5.26%)
Jun 11, 2021 93.41 93.41 88.64 91.30 217,972 -2.12(-2.27%)
Jun 10, 2021 92.40 94.09 90.15 93.42 129,369 +1.87(+2.04%)
Jun 09, 2021 90.61 94.87 90.16 91.55 120,021 +1.05(+1.16%)
Jun 08, 2021 97.50 98.87 89.03 90.50 172,214 -6.10(-6.31%)
Jun 07, 2021 88.61 99.44 87.66 96.60 252,266 +7.50(+8.42%)
Jun 04, 2021 89.82 91.52 84.17 89.10 213,660 +1.16(+1.32%)
Jun 03, 2021 82.30 91.68 81.00 87.94 249,554 +7.07(+8.74%)
Jun 02, 2021 79.93 82.56 76.78 80.87 156,490 +0.88(+1.10%)
Jun 01, 2021 74.78 81.92 72.79 79.99 198,144 +5.34(+7.15%)
May 28, 2021 73.34 76.55 72.08 74.65 96,013 +1.57(+2.15%)
May 27, 2021 72.18 73.38 71.10 73.08 88,516 -0.13(-0.18%)
May 26, 2021 69.17 73.28 69.02 73.21 76,523 +4.38(+6.36%)
May 25, 2021 68.12 69.50 66.23 68.83 119,024 +0.71(+1.04%)
May 24, 2021 68.42 69.00 66.37 68.12 59,785 +0.52(+0.77%)
May 21, 2021 68.58 68.58 66.05 67.60 70,741 -0.33(-0.49%)
May 20, 2021 64.66 68.85 63.77 67.93 115,462 +3.71(+5.78%)
May 19, 2021 64.02 66.29 62.58 64.22 268,665 -2.33(-3.50%)
May 18, 2021 68.77 69.00 65.14 66.55 108,711 -1.53(-2.25%)
May 17, 2021 67.62 69.00 64.12 68.08 86,897 -0.68(-0.99%)
May 14, 2021 65.65 70.08 61.72 68.76 117,396 +3.35(+5.12%)
May 13, 2021 66.58 69.32 61.87 65.41 188,466 -0.49(-0.74%)
May 12, 2021 64.73 70.17 61.69 65.90 260,984 -0.21(-0.32%)
May 11, 2021 62.64 67.15 62.25 66.11 138,911 +0.45(+0.69%)
May 10, 2021 66.19 67.50 62.22 65.66 301,321 -1.31(-1.96%)
May 07, 2021 58.73 68.92 58.00 66.97 368,325 +8.21(+13.97%)
May 06, 2021 60.41 61.01 56.08 58.76 145,499 -1.62(-2.68%)
May 05, 2021 62.55 63.86 59.43 60.38 157,372 -1.40(-2.27%)
May 04, 2021 67.51 67.76 61.21 61.78 195,852 -6.25(-9.19%)
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.
X