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 (%)
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 +0.08(+0.80%)
Jun 14, 2023 10.38 10.65 9.800 9.980 284,861 -0.32(-3.11%)
Jun 13, 2023 10.92 11.04 10.23 10.30 450,379 -0.59(-5.42%)
Jun 12, 2023 10.72 11.12 10.47 10.89 125,403 +0.27(+2.54%)
Jun 09, 2023 11.11 11.11 10.59 10.62 139,589 -0.47(-4.24%)
Jun 08, 2023 10.52 11.45 10.46 11.09 212,699 +0.48(+4.52%)
Jun 07, 2023 10.03 10.72 9.980 10.61 461,481 +0.59(+5.89%)
Jun 06, 2023 10.74 11.12 9.750 10.02 641,212 -0.57(-5.38%)
Jun 05, 2023 13.36 13.56 10.51 10.59 560,995 -3.01(-22.13%)
Jun 02, 2023 12.16 13.74 11.82 13.60 399,095 +0.76(+5.92%)
Jun 01, 2023 12.15 13.70 11.78 12.84 247,203 +0.79(+6.56%)
May 31, 2023 11.66 12.35 11.07 12.05 232,833 +0.47(+4.06%)
May 30, 2023 11.47 11.82 10.82 11.58 272,506 +0.21(+1.85%)
May 26, 2023 11.40 11.63 11.16 11.37 158,316 -0.07(-0.61%)
May 25, 2023 11.65 11.65 10.85 11.44 232,718 -0.12(-1.04%)
May 24, 2023 11.96 12.14 11.20 11.56 275,091 -0.45(-3.75%)
May 23, 2023 12.10 13.05 12.00 12.01 188,625 -0.20(-1.64%)
May 22, 2023 10.93 12.74 10.93 12.21 205,638 +1.36(+12.53%)
May 19, 2023 11.38 11.52 10.79 10.85 122,049 -0.42(-3.73%)
May 18, 2023 11.90 12.12 11.09 11.27 185,727 -0.63(-5.29%)
May 17, 2023 12.91 12.91 11.72 11.90 137,212 -0.88(-6.89%)
May 16, 2023 13.44 13.70 12.42 12.78 162,331 -1.00(-7.26%)
May 15, 2023 13.00 14.06 13.00 13.78 232,508 +0.83(+6.41%)
May 12, 2023 13.30 13.81 12.28 12.95 326,857 +0.03(+0.23%)
May 11, 2023 13.38 13.46 12.82 12.92 456,699 -0.55(-4.08%)
May 10, 2023 13.00 13.99 12.60 13.47 211,947 +0.74(+5.81%)
May 09, 2023 12.49 13.13 11.94 12.73 121,427 +0.06(+0.47%)
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%)
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.