Igm Biosciences Inc (NQ: IGMS )

8.390 -0.360 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 9.000 9.360 8.550 8.750 401,774 -0.93(-9.61%)
Aug 01, 2024 11.23 11.23 9.390 9.680 276,709 -1.48(-13.26%)
Jul 31, 2024 10.89 11.41 10.60 11.16 187,358 +0.27(+2.48%)
Jul 30, 2024 11.17 11.57 10.67 10.89 195,673 -0.48(-4.22%)
Jul 29, 2024 11.23 11.66 10.88 11.37 272,634 +0.19(+1.70%)
Jul 26, 2024 12.07 12.25 10.94 11.18 359,253 -0.92(-7.60%)
Jul 25, 2024 12.20 14.38 11.95 12.10 560,763 -0.23(-1.87%)
Jul 24, 2024 11.60 12.84 11.17 12.33 356,312 +0.73(+6.29%)
Jul 23, 2024 10.40 12.30 10.30 11.60 518,018 +1.29(+12.51%)
Jul 22, 2024 10.75 11.05 9.840 10.31 447,705 -0.43(-4.00%)
Jul 19, 2024 11.41 11.49 10.15 10.74 312,487 +0.03(+0.28%)
Jul 18, 2024 11.60 12.75 10.12 10.71 1,011,846 -1.20(-10.08%)
Jul 17, 2024 11.55 12.19 11.16 11.91 590,505 +0.21(+1.79%)
Jul 16, 2024 10.37 11.84 9.600 11.70 527,753 +1.33(+12.83%)
Jul 15, 2024 9.590 11.00 9.290 10.37 470,856 +0.73(+7.57%)
Jul 12, 2024 9.630 10.85 8.990 9.640 712,057 +0.34(+3.66%)
Jul 11, 2024 7.370 9.310 7.360 9.300 663,074 +2.29(+32.67%)
Jul 10, 2024 7.290 7.390 6.670 7.010 209,224 -0.38(-5.14%)
Jul 09, 2024 6.690 7.390 6.492 7.390 132,664 +0.69(+10.30%)
Jul 08, 2024 6.420 6.875 6.330 6.700 203,170 +0.42(+6.69%)
Jul 05, 2024 6.430 6.525 6.172 6.280 92,828 -0.17(-2.64%)
Jul 03, 2024 6.470 6.788 6.250 6.450 136,402 +0.05(+0.78%)
Jul 02, 2024 6.760 6.937 6.350 6.400 134,281 -0.39(-5.74%)
Jul 01, 2024 6.850 7.180 6.660 6.790 125,766 -0.08(-1.16%)
Jun 28, 2024 6.590 6.920 6.530 6.870 1,141,071 +0.26(+3.93%)
Jun 27, 2024 6.730 6.950 6.490 6.610 122,495 -0.08(-1.20%)
Jun 26, 2024 6.780 6.950 6.620 6.690 136,449 -0.14(-2.05%)
Jun 25, 2024 7.320 7.320 6.580 6.830 141,984 -0.47(-6.44%)
Jun 24, 2024 7.160 7.492 7.115 7.300 112,082 +0.00(+0.00%)
Jun 21, 2024 6.710 7.340 6.450 7.300 337,430 +0.79(+12.14%)
Jun 20, 2024 7.150 7.410 6.455 6.510 400,445 -0.73(-10.08%)
Jun 18, 2024 7.320 7.508 7.103 7.240 278,308 -0.07(-0.96%)
Jun 17, 2024 7.130 7.720 6.980 7.310 196,174 +0.03(+0.41%)
Jun 14, 2024 7.940 8.240 7.200 7.280 196,931 -0.66(-8.31%)
Jun 13, 2024 8.050 8.050 7.580 7.940 145,985 -0.14(-1.73%)
Jun 12, 2024 8.300 8.810 8.000 8.080 135,101 +0.05(+0.62%)
Jun 11, 2024 7.710 8.080 7.150 8.030 631,294 +0.31(+4.02%)
Jun 10, 2024 8.180 8.277 7.580 7.720 418,445 -0.50(-6.08%)
Jun 07, 2024 8.110 8.390 8.007 8.220 84,446 +0.01(+0.12%)
Jun 06, 2024 8.390 8.780 7.900 8.210 496,402 -0.10(-1.20%)
Jun 05, 2024 8.110 8.447 7.870 8.310 342,118 +0.22(+2.72%)
Jun 04, 2024 8.430 8.490 8.000 8.090 468,666 -0.40(-4.71%)
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.