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

Igm Biosciences Inc (NQ: IGMS )

9.400 +1.750 (+22.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 14.01 14.45 12.51 12.63 184,462 -1.06(-7.74%)
Feb 28, 2024 14.03 14.56 13.51 13.69 97,382 -0.52(-3.66%)
Feb 27, 2024 14.37 14.96 13.91 14.21 223,908 +0.28(+2.01%)
Feb 26, 2024 12.75 14.25 12.75 13.93 194,445 +0.99(+7.65%)
Feb 23, 2024 12.93 13.67 12.50 12.94 282,830 +0.13(+1.01%)
Feb 22, 2024 13.51 14.18 12.50 12.81 465,500 -0.69(-5.11%)
Feb 21, 2024 15.99 16.09 13.43 13.50 293,453 -2.58(-16.04%)
Feb 20, 2024 17.23 17.70 16.01 16.08 223,115 -1.28(-7.37%)
Feb 16, 2024 15.37 17.48 15.06 17.36 273,749 +1.96(+12.73%)
Feb 15, 2024 15.30 16.09 14.97 15.40 455,610 +0.45(+3.01%)
Feb 14, 2024 15.47 16.28 14.92 14.95 265,283 -0.30(-1.97%)
Feb 13, 2024 16.60 17.21 14.87 15.25 519,854 -2.07(-11.95%)
Feb 12, 2024 14.75 17.49 14.51 17.32 1,511,789 +2.82(+19.45%)
Feb 09, 2024 14.48 15.92 14.24 14.50 477,440 +1.55(+11.97%)
Feb 08, 2024 11.11 13.20 10.98 12.95 218,615 +1.97(+17.94%)
Feb 07, 2024 11.95 12.02 10.75 10.98 95,412 -1.02(-8.50%)
Feb 06, 2024 11.95 12.76 11.85 12.00 133,682 +0.05(+0.42%)
Feb 05, 2024 11.30 12.07 11.10 11.95 127,981 +0.46(+4.00%)
Feb 02, 2024 11.25 11.68 10.83 11.49 134,810 +0.11(+0.97%)
Feb 01, 2024 10.57 11.52 10.28 11.38 166,719 +0.86(+8.17%)
Jan 31, 2024 9.770 11.08 9.770 10.52 142,169 +0.74(+7.57%)
Jan 30, 2024 10.71 10.71 9.720 9.780 169,996 -0.96(-8.94%)
Jan 29, 2024 10.62 11.07 10.43 10.74 150,724 +0.11(+1.03%)
Jan 26, 2024 10.76 10.91 10.35 10.63 162,343 -0.05(-0.47%)
Jan 25, 2024 11.98 12.17 10.54 10.68 213,331 -1.07(-9.11%)
Jan 24, 2024 12.12 12.60 11.69 11.75 236,781 -0.21(-1.76%)
Jan 23, 2024 11.21 12.15 10.79 11.96 354,427 +0.89(+8.04%)
Jan 22, 2024 10.57 11.15 10.47 11.07 149,850 +0.55(+5.23%)
Jan 19, 2024 10.29 10.90 10.05 10.52 228,870 +0.16(+1.54%)
Jan 18, 2024 9.990 10.50 9.540 10.36 433,513 +0.43(+4.33%)
Jan 17, 2024 9.550 9.970 9.170 9.930 308,741 +0.40(+4.20%)
Jan 16, 2024 10.95 10.95 9.080 9.530 370,748 -1.41(-12.89%)
Jan 12, 2024 10.94 11.50 10.88 10.94 156,622 -0.02(-0.18%)
Jan 11, 2024 11.03 11.27 10.38 10.96 314,295 -0.10(-0.95%)
Jan 10, 2024 11.64 12.30 10.60 11.06 422,872 -0.59(-5.02%)
Jan 09, 2024 10.99 12.50 10.80 11.65 553,109 +0.56(+5.05%)
Jan 08, 2024 10.15 11.48 9.520 11.09 604,909 +0.98(+9.69%)
Jan 05, 2024 8.680 10.21 8.320 10.11 520,470 +1.27(+14.37%)
Jan 04, 2024 8.680 9.050 8.380 8.840 290,503 +0.16(+1.84%)
Jan 03, 2024 8.570 9.147 8.480 8.680 262,186 +0.00(+0.00%)
Jan 02, 2024 8.300 9.020 8.135 8.680 197,600 +0.37(+4.45%)
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%)
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.