IGM Biosciences, Inc. - Common Stock (NQ: IGMS )

1.420 -0.080 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2025 1.500 1.570 1.420 1.420 395,765 -0.08(-5.33%)
Feb 06, 2025 1.590 1.620 1.490 1.500 229,658 -0.08(-5.06%)
Feb 05, 2025 1.550 1.670 1.550 1.580 281,818 +0.01(+0.64%)
Feb 04, 2025 1.430 1.590 1.430 1.570 364,071 +0.14(+9.79%)
Feb 03, 2025 1.470 1.500 1.370 1.430 322,022 -0.08(-5.30%)
Jan 31, 2025 1.520 1.545 1.460 1.510 311,155 +0.01(+0.67%)
Jan 30, 2025 1.470 1.585 1.470 1.500 270,842 +0.03(+2.04%)
Jan 29, 2025 1.570 1.575 1.450 1.470 408,435 -0.11(-6.96%)
Jan 28, 2025 1.670 1.670 1.551 1.580 447,391 -0.08(-4.82%)
Jan 27, 2025 1.660 1.710 1.630 1.660 1,162,073 -0.03(-1.78%)
Jan 24, 2025 1.700 1.780 1.630 1.690 575,086 -0.03(-1.74%)
Jan 23, 2025 1.700 1.750 1.620 1.720 307,431 +0.02(+1.18%)
Jan 22, 2025 1.760 1.920 1.690 1.700 720,383 -0.01(-0.58%)
Jan 21, 2025 1.780 1.800 1.620 1.710 701,315 -0.06(-3.39%)
Jan 17, 2025 1.880 1.910 1.750 1.770 320,664 -0.06(-3.28%)
Jan 16, 2025 2.050 2.059 1.810 1.830 771,517 -0.17(-8.50%)
Jan 15, 2025 1.750 2.060 1.590 2.000 2,787,630 +0.29(+16.96%)
Jan 14, 2025 1.780 1.810 1.650 1.710 873,328 -0.06(-3.66%)
Jan 13, 2025 2.080 2.120 1.770 1.775 1,584,951 -0.31(-15.07%)
Jan 10, 2025 2.010 2.190 1.870 2.090 5,805,710 -4.11(-66.29%)
Jan 08, 2025 6.810 6.810 6.170 6.200 149,882 -0.60(-8.82%)
Jan 07, 2025 6.490 7.090 6.490 6.800 170,467 +0.30(+4.62%)
Jan 06, 2025 6.760 6.868 6.370 6.500 198,063 -0.06(-0.91%)
Jan 03, 2025 6.280 7.020 6.220 6.560 337,952 +0.35(+5.64%)
Jan 02, 2025 6.200 6.468 6.070 6.210 248,662 +0.10(+1.64%)
Dec 31, 2024 6.110 0 +0.06(+0.99%)
Dec 30, 2024 6.330 6.455 5.910 6.050 276,247 -0.32(-5.02%)
Dec 27, 2024 6.540 6.770 6.140 6.370 236,841 -0.28(-4.21%)
Dec 26, 2024 6.380 6.770 6.310 6.650 208,947 +0.25(+3.91%)
Dec 24, 2024 6.610 6.720 6.129 6.400 136,124 -0.11(-1.69%)
Dec 23, 2024 6.870 6.897 6.150 6.510 242,671 -0.39(-5.65%)
Dec 20, 2024 6.880 7.500 6.755 6.900 434,872 -0.13(-1.85%)
Dec 19, 2024 7.120 7.570 6.830 7.030 112,533 -0.07(-0.99%)
Dec 18, 2024 7.490 7.640 6.871 7.100 219,786 -0.38(-5.08%)
Dec 17, 2024 7.360 7.660 7.190 7.480 153,488 +0.08(+1.08%)
Dec 16, 2024 7.170 7.860 7.000 7.400 437,173 +0.23(+3.21%)
Dec 13, 2024 8.300 8.550 7.070 7.170 240,084 -1.05(-12.77%)
Dec 12, 2024 9.210 9.500 8.120 8.220 331,664 -1.03(-11.14%)
Dec 11, 2024 9.540 9.800 9.200 9.250 136,659 -0.24(-2.53%)
Dec 10, 2024 10.17 10.57 9.300 9.490 132,478 -0.67(-6.59%)
Dec 09, 2024 10.38 10.80 10.09 10.16 95,216 -0.15(-1.45%)
Dec 06, 2024 10.00 10.42 9.710 10.31 160,736 +0.85(+8.99%)
Dec 05, 2024 9.860 10.36 9.391 9.460 195,285 -0.44(-4.44%)
Dec 04, 2024 10.55 10.71 9.685 9.900 108,667 -0.65(-6.16%)
Dec 03, 2024 10.69 11.62 10.22 10.55 245,562 -0.24(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.