Skip to main content

Igm Biosciences Inc (NQ: IGMS )

9.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 12.70 13.78 12.56 12.65 376,202 +0.02(+0.16%)
Feb 29, 2024 14.01 14.45 12.51 12.63 184,462 -1.06(-7.74%)
Feb 28, 2024 14.03 14.56 13.51 13.69 97,382 -0.52(-3.66%)
Feb 27, 2024 14.37 14.96 13.91 14.21 223,908 +0.28(+2.01%)
Feb 26, 2024 12.75 14.25 12.75 13.93 194,445 +0.99(+7.65%)
Feb 23, 2024 12.93 13.67 12.50 12.94 282,830 +0.13(+1.01%)
Feb 22, 2024 13.51 14.18 12.50 12.81 465,500 -0.69(-5.11%)
Feb 21, 2024 15.99 16.09 13.43 13.50 293,453 -2.58(-16.04%)
Feb 20, 2024 17.23 17.70 16.01 16.08 223,115 -1.28(-7.37%)
Feb 16, 2024 15.37 17.48 15.06 17.36 273,749 +1.96(+12.73%)
Feb 15, 2024 15.30 16.09 14.97 15.40 455,610 +0.45(+3.01%)
Feb 14, 2024 15.47 16.28 14.92 14.95 265,283 -0.30(-1.97%)
Feb 13, 2024 16.60 17.21 14.87 15.25 519,854 -2.07(-11.95%)
Feb 12, 2024 14.75 17.49 14.51 17.32 1,511,789 +2.82(+19.45%)
Feb 09, 2024 14.48 15.92 14.24 14.50 477,440 +1.55(+11.97%)
Feb 08, 2024 11.11 13.20 10.98 12.95 218,615 +1.97(+17.94%)
Feb 07, 2024 11.95 12.02 10.75 10.98 95,412 -1.02(-8.50%)
Feb 06, 2024 11.95 12.76 11.85 12.00 133,682 +0.05(+0.42%)
Feb 05, 2024 11.30 12.07 11.10 11.95 127,981 +0.46(+4.00%)
Feb 02, 2024 11.25 11.68 10.83 11.49 134,810 +0.11(+0.97%)
Feb 01, 2024 10.57 11.52 10.28 11.38 166,719 +0.86(+8.17%)
Jan 31, 2024 9.770 11.08 9.770 10.52 142,169 +0.74(+7.57%)
Jan 30, 2024 10.71 10.71 9.720 9.780 169,996 -0.96(-8.94%)
Jan 29, 2024 10.62 11.07 10.43 10.74 150,724 +0.11(+1.03%)
Jan 26, 2024 10.76 10.91 10.35 10.63 162,343 -0.05(-0.47%)
Jan 25, 2024 11.98 12.17 10.54 10.68 213,331 -1.07(-9.11%)
Jan 24, 2024 12.12 12.60 11.69 11.75 236,781 -0.21(-1.76%)
Jan 23, 2024 11.21 12.15 10.79 11.96 354,427 +0.89(+8.04%)
Jan 22, 2024 10.57 11.15 10.47 11.07 149,850 +0.55(+5.23%)
Jan 19, 2024 10.29 10.90 10.05 10.52 228,870 +0.16(+1.54%)
Jan 18, 2024 9.990 10.50 9.540 10.36 433,513 +0.43(+4.33%)
Jan 17, 2024 9.550 9.970 9.170 9.930 308,741 +0.40(+4.20%)
Jan 16, 2024 10.95 10.95 9.080 9.530 370,748 -1.41(-12.89%)
Jan 12, 2024 10.94 11.50 10.88 10.94 156,622 -0.02(-0.18%)
Jan 11, 2024 11.03 11.27 10.38 10.96 314,295 -0.10(-0.95%)
Jan 10, 2024 11.64 12.30 10.60 11.06 422,872 -0.59(-5.02%)
Jan 09, 2024 10.99 12.50 10.80 11.65 553,109 +0.56(+5.05%)
Jan 08, 2024 10.15 11.48 9.520 11.09 604,909 +0.98(+9.69%)
Jan 05, 2024 8.680 10.21 8.320 10.11 520,470 +1.27(+14.37%)
Jan 04, 2024 8.680 9.050 8.380 8.840 290,503 +0.16(+1.84%)
Jan 03, 2024 8.570 9.147 8.480 8.680 262,186 +0.00(+0.00%)
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.