Skip to main content
IGM Biosciences, Inc. (IGMS)
NASDAQ: IGMS · Real-Time Price · USD
1.770
-0.060 (-3.28%)
Jan 17, 2025, 4:00 PM EST - Market closed

IGM Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.881.911.751.771.77-3.28%320,664
Jan 16, 20252.052.061.811.831.83-8.50%771,590
Jan 15, 20251.752.061.592.002.0016.96%2,792,635
Jan 14, 20251.781.811.651.711.71-3.66%876,759
Jan 13, 20252.082.121.771.781.78-15.07%1,586,717
Jan 10, 20252.012.191.872.092.09-66.29%5,784,211
Jan 8, 20256.816.816.176.206.20-8.82%149,882
Jan 7, 20256.497.096.496.806.804.62%170,468
Jan 6, 20256.766.876.376.506.50-0.91%198,063
Jan 3, 20256.287.026.226.566.565.64%337,952
Jan 2, 20256.206.476.076.216.211.64%248,668
Dec 31, 20246.076.215.796.116.110.99%453,868
Dec 30, 20246.336.465.916.056.05-5.02%276,297
Dec 27, 20246.546.776.146.376.37-4.21%236,841
Dec 26, 20246.386.776.316.656.653.91%208,950
Dec 24, 20246.616.726.136.406.40-1.69%136,124
Dec 23, 20246.876.906.156.516.51-5.65%242,671
Dec 20, 20246.887.506.766.906.90-2.13%434,872
Dec 19, 20247.127.576.837.057.05-0.70%151,513
Dec 18, 20247.497.646.877.107.10-5.08%219,826
Dec 17, 20247.367.667.197.487.481.08%153,488
Dec 16, 20247.177.867.007.407.403.21%437,173
Dec 13, 20248.308.557.077.177.17-12.77%240,084
Dec 12, 20249.219.508.128.228.22-11.14%331,664
Dec 11, 20249.549.809.209.259.25-2.53%136,659
Dec 10, 202410.1710.579.309.499.49-6.59%133,278
Dec 9, 202410.3810.8010.0910.1610.16-1.45%95,216
Dec 6, 202410.0010.429.7110.3110.318.99%160,736
Dec 5, 20249.8610.369.399.469.46-4.44%199,485
Dec 4, 202410.5510.719.699.909.90-6.16%108,667
Dec 3, 202410.6911.6210.2210.5510.55-2.22%245,562
Dec 2, 20249.8910.999.7710.7910.797.47%319,346
Nov 29, 202410.4610.839.7410.0410.04-3.74%68,190
Nov 27, 20249.4510.569.4510.4310.4310.25%195,337
Nov 26, 20249.449.939.059.469.460.64%222,514
Nov 25, 20249.1610.159.169.409.405.74%259,509
Nov 22, 20248.519.158.388.898.89-276,122
Nov 21, 20249.779.828.688.898.89-8.96%417,056
Nov 20, 20249.3510.089.239.779.772.36%204,690
Nov 19, 20249.139.598.819.549.543.47%136,734
Nov 18, 20249.499.598.589.229.22-2.64%262,294
Nov 15, 202410.2710.279.409.479.47-6.24%198,389
Nov 14, 202411.1211.3210.0010.1010.10-9.42%293,684
Nov 13, 202411.5012.2011.1211.1511.15-1.76%173,527
Nov 12, 202412.8713.5510.9111.3511.35-11.88%411,488
Nov 11, 202413.4314.0011.6812.8812.88-1.15%545,127
Nov 8, 202414.0314.4512.5513.0313.03-9.32%545,863
Nov 7, 202414.6316.0014.1314.3714.37-1.44%185,972
Nov 6, 202416.0916.1014.2814.5814.58-7.90%452,491
Nov 5, 202415.7416.3215.0015.8315.830.89%178,069
Nov 4, 202416.2316.2814.8915.6915.69-3.27%208,052
Nov 1, 202417.5017.8816.0516.2216.22-5.37%107,436
Oct 31, 202417.3017.8817.0417.1417.14-2.61%53,692
Oct 30, 202417.1118.1017.0117.6017.601.97%63,141
Oct 29, 202417.8118.1517.0517.2617.26-3.20%84,808
Oct 28, 202417.1318.6917.1317.8317.835.88%152,839
Oct 25, 202415.9017.0015.9016.8416.846.31%93,061
Oct 24, 202416.2317.2015.7615.8415.84-1.19%139,785
Oct 23, 202417.2217.3415.3016.0316.03-8.14%262,866
Oct 22, 202415.7120.3515.7117.4517.4511.36%492,504
Oct 21, 202416.7016.8014.8915.6715.67-6.28%135,069
Oct 18, 202416.5017.0015.6216.7216.724.30%206,420
Oct 17, 202414.1916.7614.0416.0316.0313.13%291,528
Oct 16, 202415.5615.6813.8314.1714.17-8.17%253,103
Oct 15, 202416.8117.3615.4315.4315.43-8.15%173,048
Oct 14, 202415.2517.8515.1216.8016.8012.00%329,086
Oct 11, 202413.8915.1113.8915.0015.007.99%96,174
Oct 10, 202413.2514.0913.0113.8913.892.21%149,285
Oct 9, 202414.4914.6213.4313.5913.59-6.60%121,154
Oct 8, 202413.7215.0413.7214.5514.556.05%186,238
Oct 7, 202415.3315.5613.5113.7213.72-10.97%332,370
Oct 4, 202415.0916.6414.9115.4115.413.42%265,309
Oct 3, 202414.1915.4013.7814.9014.903.47%246,136
Oct 2, 202414.5214.9413.2514.4014.40-0.69%389,452
Oct 1, 202411.4315.2511.3014.5014.50-12.33%1,549,830
Sep 30, 202416.7018.3815.5016.5416.54-2.71%765,574
Sep 27, 202416.3318.0116.0317.0017.007.19%360,475
Sep 26, 202416.6117.0515.2715.8615.86-3.35%277,059
Sep 25, 202417.0618.3716.0916.4116.41-2.84%302,782
Sep 24, 202416.3617.5515.6916.8916.895.63%410,336
Sep 23, 202416.3716.3915.5715.9915.99-1.05%395,978
Sep 20, 202417.3017.3015.7016.1616.16-6.21%597,983
Sep 19, 202417.3018.6916.4117.2317.233.48%380,288
Sep 18, 202417.7718.3215.2416.6516.65-5.83%464,773
Sep 17, 202415.7122.5014.9417.6817.6811.62%2,273,975
Sep 16, 202412.4015.8812.3515.8415.8428.78%521,051
Sep 13, 202411.4412.5011.1812.3012.307.99%152,567
Sep 12, 202411.5211.8711.1111.3911.39-2.98%155,108
Sep 11, 202411.2811.8310.9611.7411.744.17%132,934
Sep 10, 202410.3611.3110.3611.2711.279.74%206,973
Sep 9, 20249.4110.479.4110.2710.2710.31%149,942
Sep 6, 202410.2110.409.189.319.31-9.17%119,642
Sep 5, 202410.2410.349.6710.2510.25-1.44%196,665
Sep 4, 20249.6310.959.6210.4010.405.48%205,971
Sep 3, 202410.1410.889.839.869.86-3.24%165,761
Aug 30, 202410.5110.8310.1010.1910.19-1.16%75,533
Aug 29, 202410.2010.989.9110.3110.313.41%140,591
Aug 28, 202410.0910.489.959.979.97-2.54%137,779
Aug 27, 202410.1510.399.7210.2310.23-0.58%66,308
Aug 26, 202410.5210.919.9610.2910.29-1.53%159,793