Skip to main content

Igm Biosciences Inc (NQ: IGMS )

9.650 +0.380 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 74.78 81.92 72.79 79.99 198,144 +5.34(+7.15%)
May 28, 2021 73.34 76.55 72.08 74.65 96,013 +1.57(+2.15%)
May 27, 2021 72.18 73.38 71.10 73.08 88,516 -0.13(-0.18%)
May 26, 2021 69.17 73.28 69.02 73.21 76,523 +4.38(+6.36%)
May 25, 2021 68.12 69.50 66.23 68.83 119,024 +0.71(+1.04%)
May 24, 2021 68.42 69.00 66.37 68.12 59,785 +0.52(+0.77%)
May 21, 2021 68.58 68.58 66.05 67.60 70,741 -0.33(-0.49%)
May 20, 2021 64.66 68.85 63.77 67.93 115,462 +3.71(+5.78%)
May 19, 2021 64.02 66.29 62.58 64.22 268,665 -2.33(-3.50%)
May 18, 2021 68.77 69.00 65.14 66.55 108,711 -1.53(-2.25%)
May 17, 2021 67.62 69.00 64.12 68.08 86,897 -0.68(-0.99%)
May 14, 2021 65.65 70.08 61.72 68.76 117,396 +3.35(+5.12%)
May 13, 2021 66.58 69.32 61.87 65.41 188,466 -0.49(-0.74%)
May 12, 2021 64.73 70.17 61.69 65.90 260,984 -0.21(-0.32%)
May 11, 2021 62.64 67.15 62.25 66.11 138,911 +0.45(+0.69%)
May 10, 2021 66.19 67.50 62.22 65.66 301,321 -1.31(-1.96%)
May 07, 2021 58.73 68.92 58.00 66.97 368,325 +8.21(+13.97%)
May 06, 2021 60.41 61.01 56.08 58.76 145,499 -1.62(-2.68%)
May 05, 2021 62.55 63.86 59.43 60.38 157,372 -1.40(-2.27%)
May 04, 2021 67.51 67.76 61.21 61.78 195,852 -6.25(-9.19%)
May 03, 2021 70.99 70.99 65.80 68.03 100,024 -2.69(-3.80%)
Apr 30, 2021 70.11 72.97 69.51 70.72 278,300 -1.07(-1.49%)
Apr 29, 2021 70.72 72.35 68.22 71.79 223,704 +2.20(+3.16%)
Apr 28, 2021 66.85 70.22 65.61 69.59 148,916 +2.08(+3.08%)
Apr 27, 2021 67.83 69.24 66.17 67.51 143,351 +0.23(+0.34%)
Apr 26, 2021 61.00 67.85 60.57 67.28 111,149 +6.88(+11.39%)
Apr 23, 2021 61.43 63.18 59.73 60.40 89,500 -0.97(-1.58%)
Apr 22, 2021 59.31 64.01 58.03 61.37 243,087 +2.68(+4.57%)
Apr 21, 2021 57.93 59.24 56.29 58.69 288,212 +0.71(+1.22%)
Apr 20, 2021 58.00 59.55 56.76 57.98 105,759 -0.71(-1.21%)
Apr 19, 2021 58.65 60.71 58.00 58.69 140,417 -1.00(-1.68%)
Apr 16, 2021 62.30 62.30 58.81 59.69 159,100 -2.72(-4.36%)
Apr 15, 2021 64.39 65.50 61.37 62.41 117,070 -1.52(-2.38%)
Apr 14, 2021 62.85 66.64 62.85 63.93 319,543 +1.66(+2.67%)
Apr 13, 2021 63.07 64.60 59.45 62.27 284,173 +0.17(+0.27%)
Apr 12, 2021 70.00 70.00 61.70 62.10 213,213 -6.39(-9.33%)
Apr 09, 2021 78.66 80.46 68.00 68.49 308,400 -11.21(-14.07%)
Apr 08, 2021 82.83 83.10 78.00 79.70 118,824 -2.49(-3.03%)
Apr 07, 2021 81.19 83.67 78.34 82.19 116,308 +0.11(+0.13%)
Apr 06, 2021 82.94 84.30 80.06 82.08 141,127 -1.32(-1.58%)
Apr 05, 2021 79.03 85.00 77.63 83.40 170,921 +5.79(+7.46%)
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.