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

Igm Biosciences Inc (NQ: IGMS )

10.07 +0.64 (+6.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 8.920 8.920 8.200 8.310 207,517 -0.48(-5.46%)
Dec 28, 2023 8.290 8.990 8.270 8.790 200,045 +0.45(+5.40%)
Dec 27, 2023 8.550 8.701 8.150 8.340 170,836 -0.16(-1.88%)
Dec 26, 2023 8.490 8.700 8.270 8.500 181,352 +0.14(+1.67%)
Dec 22, 2023 8.790 9.490 8.290 8.360 313,880 -0.27(-3.13%)
Dec 21, 2023 7.900 8.670 7.900 8.630 368,097 +0.77(+9.80%)
Dec 20, 2023 7.750 8.170 7.529 7.860 387,518 +0.08(+1.03%)
Dec 19, 2023 7.450 8.250 7.450 7.780 501,871 +0.37(+4.99%)
Dec 18, 2023 7.200 7.840 7.030 7.410 560,122 +0.81(+12.27%)
Dec 15, 2023 6.230 6.600 5.900 6.600 797,432 +0.10(+1.54%)
Dec 14, 2023 6.420 6.825 6.310 6.500 455,762 +0.21(+3.34%)
Dec 13, 2023 5.930 6.295 5.580 6.290 331,573 +0.32(+5.36%)
Dec 12, 2023 6.190 6.190 5.650 5.970 224,282 -0.23(-3.71%)
Dec 11, 2023 6.560 6.695 6.170 6.200 140,675 -0.45(-6.77%)
Dec 08, 2023 7.000 7.100 6.430 6.650 390,330 -0.35(-5.00%)
Dec 07, 2023 6.330 7.080 6.230 7.000 309,182 +0.52(+8.02%)
Dec 06, 2023 6.530 6.840 6.010 6.480 317,380 +0.05(+0.78%)
Dec 05, 2023 5.790 6.560 5.610 6.430 379,191 +0.54(+9.17%)
Dec 04, 2023 6.230 6.585 5.830 5.890 260,362 -0.33(-5.23%)
Dec 01, 2023 6.730 6.730 6.038 6.215 541,064 -0.53(-7.79%)
Nov 30, 2023 6.770 7.070 6.502 6.740 636,452 +0.05(+0.75%)
Nov 29, 2023 5.840 6.857 5.790 6.690 410,762 +0.89(+15.34%)
Nov 28, 2023 5.050 5.820 4.720 5.800 402,305 +0.72(+14.17%)
Nov 27, 2023 5.330 5.480 4.950 5.080 177,987 -0.25(-4.69%)
Nov 24, 2023 5.480 5.680 5.280 5.330 31,370 -0.09(-1.66%)
Nov 22, 2023 5.740 5.760 5.360 5.420 138,798 -0.28(-4.91%)
Nov 21, 2023 5.900 6.010 5.590 5.700 182,397 -0.28(-4.68%)
Nov 20, 2023 6.010 6.828 5.860 5.980 535,760 -0.03(-0.50%)
Nov 17, 2023 5.850 6.043 5.542 6.010 183,279 +0.25(+4.34%)
Nov 16, 2023 5.970 6.210 5.591 5.760 330,724 -0.14(-2.37%)
Nov 15, 2023 4.830 6.019 4.810 5.900 441,821 +1.06(+21.90%)
Nov 14, 2023 5.020 5.343 4.550 4.840 374,143 +0.19(+4.09%)
Nov 13, 2023 4.480 4.660 4.320 4.650 147,255 +0.14(+3.10%)
Nov 10, 2023 4.520 4.690 4.120 4.510 185,246 +0.04(+0.89%)
Nov 09, 2023 5.180 5.250 4.420 4.470 236,591 -0.72(-13.87%)
Nov 08, 2023 5.360 5.360 4.935 5.190 290,104 -0.21(-3.89%)
Nov 07, 2023 4.940 5.440 4.920 5.400 286,520 +0.51(+10.43%)
Nov 06, 2023 4.940 5.350 4.710 4.890 764,779 -0.05(-1.01%)
Nov 03, 2023 4.780 5.130 4.780 4.940 397,651 +0.21(+4.44%)
Nov 02, 2023 4.320 4.840 4.270 4.730 418,043 +0.53(+12.62%)
Nov 01, 2023 3.940 4.270 3.810 4.200 746,977 +0.26(+6.60%)
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%)
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.