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 (%)
Aug 31, 2021 73.13 74.12 69.55 71.21 90,595 -1.65(-2.26%)
Aug 30, 2021 74.40 75.40 71.44 72.86 86,583 -1.42(-1.91%)
Aug 27, 2021 72.06 75.48 70.70 74.28 109,029 +3.18(+4.47%)
Aug 26, 2021 72.75 73.83 69.37 71.10 95,058 -0.18(-0.25%)
Aug 25, 2021 72.78 73.67 70.76 71.28 93,729 -2.44(-3.31%)
Aug 24, 2021 78.89 79.59 71.85 73.72 117,965 -5.56(-7.01%)
Aug 23, 2021 76.25 83.59 74.42 79.28 143,360 +4.13(+5.50%)
Aug 20, 2021 71.99 76.21 71.05 75.15 123,821 +2.94(+4.07%)
Aug 19, 2021 74.52 76.67 71.78 72.21 147,864 -2.90(-3.86%)
Aug 18, 2021 72.74 76.92 71.58 75.11 65,263 +2.70(+3.73%)
Aug 17, 2021 71.00 72.58 64.62 72.41 194,745 +0.55(+0.77%)
Aug 16, 2021 75.00 76.49 71.01 71.86 116,219 -3.68(-4.87%)
Aug 13, 2021 78.85 79.90 75.28 75.54 107,615 -2.46(-3.15%)
Aug 12, 2021 79.12 80.50 76.83 78.00 162,384 -1.84(-2.30%)
Aug 11, 2021 84.59 84.71 78.61 79.84 103,055 -4.75(-5.62%)
Aug 10, 2021 80.51 86.91 80.00 84.59 140,526 +2.34(+2.84%)
Aug 09, 2021 78.11 83.80 77.39 82.25 102,195 +4.54(+5.84%)
Aug 06, 2021 78.73 78.96 76.01 77.71 180,752 -1.26(-1.60%)
Aug 05, 2021 68.83 79.52 68.83 78.97 168,841 +9.80(+14.17%)
Aug 04, 2021 65.55 69.34 65.29 69.17 296,944 +2.91(+4.39%)
Aug 03, 2021 67.63 70.59 64.00 66.26 117,642 -0.70(-1.05%)
Aug 02, 2021 68.56 70.51 66.84 66.96 274,889 -1.05(-1.54%)
Jul 30, 2021 73.23 73.50 65.37 68.00 707,677 -10.76(-13.66%)
Jul 29, 2021 79.90 85.45 77.02 78.76 97,316 -0.76(-0.96%)
Jul 28, 2021 77.20 80.77 77.20 79.52 102,979 +3.12(+4.08%)
Jul 27, 2021 81.57 81.57 73.96 76.40 147,178 -5.86(-7.12%)
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 79.42 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 +1.63(+1.78%)
Jun 09, 2021 90.61 94.87 90.16 91.79 120,021 +1.29(+1.43%)
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%)
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.