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

Igm Biosciences Inc (NQ: IGMS )

9.340 -0.780 (-7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 6.770 7.070 6.502 6.740 636,452 +0.05(+0.75%)
Nov 29, 2023 5.840 6.857 5.790 6.690 410,762 +0.89(+15.34%)
Nov 28, 2023 5.050 5.820 4.720 5.800 402,305 +0.72(+14.17%)
Nov 27, 2023 5.330 5.480 4.950 5.080 177,987 -0.25(-4.69%)
Nov 24, 2023 5.480 5.680 5.280 5.330 31,370 -0.09(-1.66%)
Nov 22, 2023 5.740 5.760 5.360 5.420 138,798 -0.28(-4.91%)
Nov 21, 2023 5.900 6.010 5.590 5.700 182,397 -0.28(-4.68%)
Nov 20, 2023 6.010 6.828 5.860 5.980 535,760 -0.03(-0.50%)
Nov 17, 2023 5.850 6.043 5.542 6.010 183,279 +0.25(+4.34%)
Nov 16, 2023 5.970 6.210 5.591 5.760 330,724 -0.14(-2.37%)
Nov 15, 2023 4.830 6.019 4.810 5.900 441,821 +1.06(+21.90%)
Nov 14, 2023 5.020 5.343 4.550 4.840 374,143 +0.19(+4.09%)
Nov 13, 2023 4.480 4.660 4.320 4.650 147,255 +0.14(+3.10%)
Nov 10, 2023 4.520 4.690 4.120 4.510 185,246 +0.04(+0.89%)
Nov 09, 2023 5.180 5.250 4.420 4.470 236,591 -0.72(-13.87%)
Nov 08, 2023 5.360 5.360 4.935 5.190 290,104 -0.21(-3.89%)
Nov 07, 2023 4.940 5.440 4.920 5.400 286,520 +0.51(+10.43%)
Nov 06, 2023 4.940 5.350 4.710 4.890 764,779 -0.05(-1.01%)
Nov 03, 2023 4.780 5.130 4.780 4.940 397,651 +0.21(+4.44%)
Nov 02, 2023 4.320 4.840 4.270 4.730 418,043 +0.53(+12.62%)
Nov 01, 2023 3.940 4.270 3.810 4.200 746,977 +0.26(+6.60%)
Oct 31, 2023 4.120 4.290 3.890 3.940 443,071 -0.20(-4.83%)
Oct 30, 2023 4.150 4.260 4.060 4.140 395,577 +0.02(+0.49%)
Oct 27, 2023 4.470 4.595 3.950 4.120 416,218 -0.30(-6.79%)
Oct 26, 2023 4.450 4.740 4.340 4.420 202,859 -0.07(-1.56%)
Oct 25, 2023 4.670 4.710 4.260 4.490 244,388 -0.22(-4.67%)
Oct 24, 2023 4.470 4.840 4.420 4.710 175,600 +0.26(+5.84%)
Oct 23, 2023 4.340 4.580 4.200 4.450 305,555 +0.09(+2.06%)
Oct 20, 2023 4.470 4.750 4.260 4.360 359,745 -0.13(-2.90%)
Oct 19, 2023 4.430 4.680 4.360 4.490 256,385 +0.05(+1.13%)
Oct 18, 2023 4.490 4.680 4.380 4.440 294,835 -0.08(-1.77%)
Oct 17, 2023 4.410 4.700 4.410 4.520 266,307 +0.08(+1.80%)
Oct 16, 2023 4.460 4.490 4.100 4.440 366,549 +0.03(+0.68%)
Oct 13, 2023 4.690 4.720 4.350 4.410 364,799 -0.26(-5.57%)
Oct 12, 2023 4.870 5.000 4.450 4.670 486,988 -0.21(-4.30%)
Oct 11, 2023 5.140 5.270 4.620 4.880 439,103 -0.23(-4.50%)
Oct 10, 2023 5.450 5.610 5.100 5.110 552,570 -0.35(-6.41%)
Oct 09, 2023 5.880 5.929 5.380 5.460 419,759 -0.52(-8.70%)
Oct 06, 2023 6.589 6.589 5.950 5.980 298,776 -0.45(-7.00%)
Oct 05, 2023 6.000 6.500 5.950 6.430 195,062 +0.43(+7.26%)
Oct 04, 2023 6.610 7.009 5.910 5.995 458,561 -0.71(-10.66%)
Oct 03, 2023 7.200 7.370 6.640 6.710 385,817 -0.51(-7.06%)
Oct 02, 2023 8.310 8.330 7.160 7.220 349,680 -1.13(-13.53%)
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%)
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.