IGM Biosciences, Inc. (IGMS)
NASDAQ: IGMS · Real-Time Price · USD
1.270
-0.060 (-4.51%)
At close: May 30, 2025, 4:00 PM
1.222
-0.048 (-3.80%)
After-hours: May 30, 2025, 7:59 PM EDT
IGM Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.30 | 1.38 | 1.23 | 1.27 | 1.27 | -4.51% | 365,734 |
| May 29, 2025 | 1.25 | 1.42 | 1.23 | 1.33 | 1.33 | 7.26% | 568,104 |
| May 28, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 74,196 |
| May 27, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 103,956 |
| May 23, 2025 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 191,603 |
| May 22, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 121,105 |
| May 21, 2025 | 1.21 | 1.26 | 1.13 | 1.18 | 1.18 | -4.84% | 202,622 |
| May 20, 2025 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | - | 147,551 |
| May 19, 2025 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | 5.08% | 189,553 |
| May 16, 2025 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 2.61% | 103,100 |
| May 15, 2025 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 164,041 |
| May 14, 2025 | 1.10 | 1.16 | 1.08 | 1.14 | 1.14 | -0.87% | 185,595 |
| May 13, 2025 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 85,777 |
| May 12, 2025 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 5.31% | 142,631 |
| May 9, 2025 | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | - | 226,406 |
| May 8, 2025 | 1.13 | 1.22 | 1.11 | 1.13 | 1.13 | -0.88% | 78,514 |
| May 7, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 151,459 |
| May 6, 2025 | 1.28 | 1.30 | 1.15 | 1.17 | 1.17 | -9.30% | 234,821 |
| May 5, 2025 | 1.33 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 51,256 |
| May 2, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 84,822 |
| May 1, 2025 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -3.25% | 43,879 |
| Apr 30, 2025 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 5.73% | 178,271 |
| Apr 29, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 96,590 |
| Apr 28, 2025 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | -1.52% | 144,991 |
| Apr 25, 2025 | 1.35 | 1.40 | 1.31 | 1.32 | 1.32 | -4.35% | 139,945 |
| Apr 24, 2025 | 1.37 | 1.45 | 1.31 | 1.38 | 1.38 | -0.72% | 148,332 |
| Apr 23, 2025 | 1.47 | 1.47 | 1.30 | 1.39 | 1.39 | -4.79% | 276,619 |
| Apr 22, 2025 | 1.27 | 1.47 | 1.23 | 1.46 | 1.46 | 14.06% | 319,165 |
| Apr 21, 2025 | 1.22 | 1.33 | 1.22 | 1.28 | 1.28 | 4.92% | 207,603 |
| Apr 17, 2025 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | 2.52% | 90,455 |
| Apr 16, 2025 | 1.26 | 1.28 | 1.16 | 1.19 | 1.19 | -6.30% | 121,333 |
| Apr 15, 2025 | 1.18 | 1.31 | 1.18 | 1.27 | 1.27 | 6.72% | 282,492 |
| Apr 14, 2025 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 177,958 |
| Apr 11, 2025 | 1.05 | 1.20 | 1.02 | 1.20 | 1.20 | 13.21% | 164,854 |
| Apr 10, 2025 | 1.06 | 1.10 | 1.00 | 1.06 | 1.06 | - | 164,654 |
| Apr 9, 2025 | 1.01 | 1.09 | 0.92 | 1.06 | 1.06 | 3.92% | 255,763 |
| Apr 8, 2025 | 1.13 | 1.14 | 1.01 | 1.02 | 1.02 | -8.93% | 115,073 |
| Apr 7, 2025 | 1.09 | 1.20 | 1.00 | 1.12 | 1.12 | -0.88% | 181,216 |
| Apr 4, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 149,063 |
| Apr 3, 2025 | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | -5.69% | 110,421 |
| Apr 2, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 6.96% | 135,044 |
| Apr 1, 2025 | 1.15 | 1.21 | 1.11 | 1.15 | 1.15 | - | 251,802 |
| Mar 31, 2025 | 1.19 | 1.20 | 1.12 | 1.15 | 1.15 | -7.26% | 245,931 |
| Mar 28, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 124,922 |
| Mar 27, 2025 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 4.07% | 115,547 |
| Mar 26, 2025 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | -2.38% | 94,969 |
| Mar 25, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | - | 157,091 |
| Mar 24, 2025 | 1.20 | 1.26 | 1.17 | 1.26 | 1.26 | 5.88% | 172,851 |
| Mar 21, 2025 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 240,374 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 125,355 |