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

Igm Biosciences Inc (NQ: IGMS )

9.220 -0.070 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.