IGM Biosciences, Inc. (IGMS)
NASDAQ: IGMS · Real-Time Price · USD
1.160
-0.010 (-0.85%)
At close: Jun 23, 2025, 4:00 PM
1.150
-0.010 (-0.86%)
After-hours: Jun 23, 2025, 6:53 PM EDT

IGM Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20251.151.201.121.161.16-0.85%149,774
Jun 20, 20251.171.221.161.171.17-241,889
Jun 18, 20251.171.241.171.171.17-1.68%127,150
Jun 17, 20251.221.241.171.191.19-2.46%138,885
Jun 16, 20251.201.231.171.221.220.83%127,729
Jun 13, 20251.231.261.191.211.21-148,376
Jun 12, 20251.251.271.201.211.21-4.72%112,554
Jun 11, 20251.341.341.261.271.27-5.93%298,034
Jun 10, 20251.291.401.291.351.354.65%367,935
Jun 9, 20251.311.341.291.291.29-2.27%142,213
Jun 6, 20251.251.341.251.321.326.45%369,866
Jun 5, 20251.251.281.231.241.24-1.59%150,858
Jun 4, 20251.231.281.231.261.260.80%174,098
Jun 3, 20251.241.291.211.251.25-0.79%179,407
Jun 2, 20251.271.301.221.261.26-0.79%232,314
May 30, 20251.301.381.231.271.27-4.51%365,734
May 29, 20251.251.421.231.331.337.26%568,104
May 28, 20251.221.261.201.241.241.64%74,196
May 27, 20251.231.271.201.221.22-2.40%103,956
May 23, 20251.241.261.191.251.254.17%191,603
May 22, 20251.171.211.171.201.201.69%121,105
May 21, 20251.211.261.131.181.18-4.84%202,622
May 20, 20251.241.271.201.241.24-147,551
May 19, 20251.181.261.151.241.245.08%189,553
May 16, 20251.151.201.111.181.182.61%103,100
May 15, 20251.131.171.111.151.150.88%164,041
May 14, 20251.101.161.081.141.14-0.87%185,595
May 13, 20251.211.211.141.151.15-3.36%85,777
May 12, 20251.141.231.141.191.195.31%142,631
May 9, 20251.121.191.111.131.13-226,406
May 8, 20251.131.221.111.131.13-0.88%78,514
May 7, 20251.161.181.111.141.14-2.56%151,459
May 6, 20251.281.301.151.171.17-9.30%234,821
May 5, 20251.331.401.291.291.29-4.44%51,256
May 2, 20251.351.391.341.351.350.75%84,822
May 1, 20251.371.381.301.341.34-3.25%43,879
Apr 30, 20251.311.401.311.391.395.73%178,271
Apr 29, 20251.281.331.261.311.310.77%96,590
Apr 28, 20251.311.351.241.301.30-1.52%144,991
Apr 25, 20251.351.401.311.321.32-4.35%139,945
Apr 24, 20251.371.451.311.381.38-0.72%148,332
Apr 23, 20251.471.471.301.391.39-4.79%276,619
Apr 22, 20251.271.471.231.461.4614.06%319,165
Apr 21, 20251.221.331.221.281.284.92%207,603
Apr 17, 20251.171.251.171.221.222.52%90,455
Apr 16, 20251.261.281.161.191.19-6.30%121,333
Apr 15, 20251.181.311.181.271.276.72%282,492
Apr 14, 20251.171.221.151.191.19-0.83%177,958
Apr 11, 20251.051.201.021.201.2013.21%164,854
Apr 10, 20251.061.101.001.061.06-164,654