IGM Biosciences, Inc. (IGMS)
NASDAQ: IGMS · Real-Time Price · USD
15.47
-0.22 (-1.40%)
Nov 5, 2024, 11:13 AM EST - Market open
IGM Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 16.23 | 16.28 | 14.89 | 15.69 | 15.69 | -3.27% | 208,052 |
| Nov 1, 2024 | 17.50 | 17.88 | 16.05 | 16.22 | 16.22 | -5.37% | 107,436 |
| Oct 31, 2024 | 17.30 | 17.88 | 17.04 | 17.14 | 17.14 | -2.61% | 53,692 |
| Oct 30, 2024 | 17.11 | 18.10 | 17.01 | 17.60 | 17.60 | 1.97% | 63,141 |
| Oct 29, 2024 | 17.81 | 18.15 | 17.05 | 17.26 | 17.26 | -3.20% | 84,808 |
| Oct 28, 2024 | 17.13 | 18.69 | 17.13 | 17.83 | 17.83 | 5.88% | 152,839 |
| Oct 25, 2024 | 15.90 | 17.00 | 15.90 | 16.84 | 16.84 | 6.31% | 93,061 |
| Oct 24, 2024 | 16.23 | 17.20 | 15.76 | 15.84 | 15.84 | -1.19% | 139,785 |
| Oct 23, 2024 | 17.22 | 17.34 | 15.30 | 16.03 | 16.03 | -8.14% | 262,866 |
| Oct 22, 2024 | 15.71 | 20.35 | 15.71 | 17.45 | 17.45 | 11.36% | 492,504 |
| Oct 21, 2024 | 16.70 | 16.80 | 14.89 | 15.67 | 15.67 | -6.28% | 135,069 |
| Oct 18, 2024 | 16.50 | 17.00 | 15.62 | 16.72 | 16.72 | 4.30% | 206,420 |
| Oct 17, 2024 | 14.19 | 16.76 | 14.04 | 16.03 | 16.03 | 13.13% | 291,528 |
| Oct 16, 2024 | 15.56 | 15.68 | 13.83 | 14.17 | 14.17 | -8.17% | 253,103 |
| Oct 15, 2024 | 16.81 | 17.36 | 15.43 | 15.43 | 15.43 | -8.15% | 173,048 |
| Oct 14, 2024 | 15.25 | 17.85 | 15.12 | 16.80 | 16.80 | 12.00% | 329,086 |
| Oct 11, 2024 | 13.89 | 15.11 | 13.89 | 15.00 | 15.00 | 7.99% | 96,174 |
| Oct 10, 2024 | 13.25 | 14.09 | 13.01 | 13.89 | 13.89 | 2.21% | 149,285 |
| Oct 9, 2024 | 14.49 | 14.62 | 13.43 | 13.59 | 13.59 | -6.60% | 121,154 |
| Oct 8, 2024 | 13.72 | 15.04 | 13.72 | 14.55 | 14.55 | 6.05% | 186,238 |
| Oct 7, 2024 | 15.33 | 15.56 | 13.51 | 13.72 | 13.72 | -10.97% | 332,370 |
| Oct 4, 2024 | 15.09 | 16.64 | 14.91 | 15.41 | 15.41 | 3.42% | 265,309 |
| Oct 3, 2024 | 14.19 | 15.40 | 13.78 | 14.90 | 14.90 | 3.47% | 246,136 |
| Oct 2, 2024 | 14.52 | 14.94 | 13.25 | 14.40 | 14.40 | -0.69% | 389,452 |
| Oct 1, 2024 | 11.43 | 15.25 | 11.30 | 14.50 | 14.50 | -12.33% | 1,549,830 |
| Sep 30, 2024 | 16.70 | 18.38 | 15.50 | 16.54 | 16.54 | -2.71% | 765,574 |
| Sep 27, 2024 | 16.33 | 18.01 | 16.03 | 17.00 | 17.00 | 7.19% | 360,475 |
| Sep 26, 2024 | 16.61 | 17.05 | 15.27 | 15.86 | 15.86 | -3.35% | 277,059 |
| Sep 25, 2024 | 17.06 | 18.37 | 16.09 | 16.41 | 16.41 | -2.84% | 302,782 |
| Sep 24, 2024 | 16.36 | 17.55 | 15.69 | 16.89 | 16.89 | 5.63% | 410,336 |
| Sep 23, 2024 | 16.37 | 16.39 | 15.57 | 15.99 | 15.99 | -1.05% | 395,978 |
| Sep 20, 2024 | 17.30 | 17.30 | 15.70 | 16.16 | 16.16 | -6.21% | 597,983 |
| Sep 19, 2024 | 17.30 | 18.69 | 16.41 | 17.23 | 17.23 | 3.48% | 380,288 |
| Sep 18, 2024 | 17.77 | 18.32 | 15.24 | 16.65 | 16.65 | -5.83% | 464,773 |
| Sep 17, 2024 | 15.71 | 22.50 | 14.94 | 17.68 | 17.68 | 11.62% | 2,273,975 |
| Sep 16, 2024 | 12.40 | 15.88 | 12.35 | 15.84 | 15.84 | 28.78% | 521,051 |
| Sep 13, 2024 | 11.44 | 12.50 | 11.18 | 12.30 | 12.30 | 7.99% | 152,567 |
| Sep 12, 2024 | 11.52 | 11.87 | 11.11 | 11.39 | 11.39 | -2.98% | 155,108 |
| Sep 11, 2024 | 11.28 | 11.83 | 10.96 | 11.74 | 11.74 | 4.17% | 132,934 |
| Sep 10, 2024 | 10.36 | 11.31 | 10.36 | 11.27 | 11.27 | 9.74% | 206,973 |
| Sep 9, 2024 | 9.41 | 10.47 | 9.41 | 10.27 | 10.27 | 10.31% | 149,942 |
| Sep 6, 2024 | 10.21 | 10.40 | 9.18 | 9.31 | 9.31 | -9.17% | 119,642 |
| Sep 5, 2024 | 10.24 | 10.34 | 9.67 | 10.25 | 10.25 | -1.44% | 196,665 |
| Sep 4, 2024 | 9.63 | 10.95 | 9.62 | 10.40 | 10.40 | 5.48% | 205,971 |
| Sep 3, 2024 | 10.14 | 10.88 | 9.83 | 9.86 | 9.86 | -3.24% | 165,761 |
| Aug 30, 2024 | 10.51 | 10.83 | 10.10 | 10.19 | 10.19 | -1.16% | 75,533 |
| Aug 29, 2024 | 10.20 | 10.98 | 9.91 | 10.31 | 10.31 | 3.41% | 140,591 |
| Aug 28, 2024 | 10.09 | 10.48 | 9.95 | 9.97 | 9.97 | -2.54% | 137,779 |
| Aug 27, 2024 | 10.15 | 10.39 | 9.72 | 10.23 | 10.23 | -0.58% | 66,308 |
| Aug 26, 2024 | 10.52 | 10.91 | 9.96 | 10.29 | 10.29 | -1.53% | 159,793 |
| Aug 23, 2024 | 10.86 | 11.58 | 10.22 | 10.45 | 10.45 | -3.33% | 153,447 |
| Aug 22, 2024 | 11.00 | 11.38 | 10.17 | 10.81 | 10.81 | -0.46% | 201,795 |
| Aug 21, 2024 | 9.95 | 11.22 | 9.84 | 10.86 | 10.86 | 9.26% | 259,548 |
| Aug 20, 2024 | 9.55 | 10.07 | 9.32 | 9.94 | 9.94 | 3.65% | 147,149 |
| Aug 19, 2024 | 9.15 | 9.96 | 8.81 | 9.59 | 9.59 | 4.81% | 219,244 |
| Aug 16, 2024 | 9.26 | 9.65 | 9.01 | 9.15 | 9.15 | -1.29% | 144,749 |
| Aug 15, 2024 | 9.42 | 9.70 | 8.98 | 9.27 | 9.27 | 6.31% | 207,726 |
| Aug 14, 2024 | 8.82 | 9.20 | 8.55 | 8.72 | 8.72 | -1.80% | 162,365 |
| Aug 13, 2024 | 9.02 | 9.50 | 8.69 | 8.88 | 8.88 | 0.57% | 148,682 |
| Aug 12, 2024 | 8.63 | 8.91 | 8.35 | 8.83 | 8.83 | 2.44% | 200,868 |
| Aug 9, 2024 | 9.38 | 9.49 | 8.44 | 8.62 | 8.62 | -4.86% | 132,174 |
| Aug 8, 2024 | 8.68 | 9.10 | 8.32 | 9.06 | 9.06 | 6.84% | 105,163 |
| Aug 7, 2024 | 9.59 | 9.60 | 8.20 | 8.48 | 8.48 | -8.42% | 205,177 |
| Aug 6, 2024 | 8.52 | 9.34 | 8.17 | 9.26 | 9.26 | 10.37% | 248,551 |
| Aug 5, 2024 | 7.86 | 8.39 | 7.48 | 8.39 | 8.39 | -4.11% | 403,445 |
| Aug 2, 2024 | 9.00 | 9.36 | 8.55 | 8.75 | 8.75 | -9.61% | 401,774 |
| Aug 1, 2024 | 11.23 | 11.23 | 9.39 | 9.68 | 9.68 | -13.26% | 276,709 |
| Jul 31, 2024 | 10.89 | 11.41 | 10.60 | 11.16 | 11.16 | 2.48% | 187,358 |
| Jul 30, 2024 | 11.17 | 11.57 | 10.67 | 10.89 | 10.89 | -4.22% | 195,678 |
| Jul 29, 2024 | 11.23 | 11.66 | 10.89 | 11.37 | 11.37 | 1.70% | 272,634 |
| Jul 26, 2024 | 12.07 | 12.25 | 10.94 | 11.18 | 11.18 | -7.60% | 359,253 |
| Jul 25, 2024 | 12.20 | 14.38 | 11.95 | 12.10 | 12.10 | -1.87% | 561,000 |
| Jul 24, 2024 | 11.60 | 12.84 | 11.17 | 12.33 | 12.33 | 6.29% | 356,312 |
| Jul 23, 2024 | 10.40 | 12.30 | 10.30 | 11.60 | 11.60 | 12.51% | 518,247 |
| Jul 22, 2024 | 10.75 | 11.05 | 9.84 | 10.31 | 10.31 | -4.00% | 447,705 |
| Jul 19, 2024 | 11.41 | 11.49 | 10.15 | 10.74 | 10.74 | 0.28% | 312,487 |
| Jul 18, 2024 | 11.60 | 12.75 | 10.12 | 10.71 | 10.71 | -10.08% | 1,011,916 |
| Jul 17, 2024 | 11.55 | 12.19 | 11.16 | 11.91 | 11.91 | 1.79% | 590,525 |
| Jul 16, 2024 | 10.37 | 11.84 | 9.60 | 11.70 | 11.70 | 12.83% | 527,800 |
| Jul 15, 2024 | 9.59 | 11.00 | 9.29 | 10.37 | 10.37 | 7.57% | 470,858 |
| Jul 12, 2024 | 9.63 | 10.85 | 8.99 | 9.64 | 9.64 | 3.66% | 712,057 |
| Jul 11, 2024 | 7.37 | 9.31 | 7.36 | 9.30 | 9.30 | 32.67% | 663,082 |
| Jul 10, 2024 | 7.29 | 7.39 | 6.67 | 7.01 | 7.01 | -5.14% | 209,224 |
| Jul 9, 2024 | 6.69 | 7.39 | 6.49 | 7.39 | 7.39 | 10.30% | 132,664 |
| Jul 8, 2024 | 6.42 | 6.88 | 6.33 | 6.70 | 6.70 | 6.69% | 203,170 |
| Jul 5, 2024 | 6.43 | 6.53 | 6.17 | 6.28 | 6.28 | -2.64% | 92,828 |
| Jul 3, 2024 | 6.47 | 6.79 | 6.25 | 6.45 | 6.45 | 0.78% | 136,402 |
| Jul 2, 2024 | 6.76 | 6.94 | 6.35 | 6.40 | 6.40 | -5.74% | 134,281 |
| Jul 1, 2024 | 6.85 | 7.18 | 6.66 | 6.79 | 6.79 | -1.16% | 125,766 |
| Jun 28, 2024 | 6.59 | 6.92 | 6.53 | 6.87 | 6.87 | 3.93% | 1,141,071 |
| Jun 27, 2024 | 6.73 | 6.95 | 6.49 | 6.61 | 6.61 | -1.20% | 122,495 |
| Jun 26, 2024 | 6.78 | 6.95 | 6.62 | 6.69 | 6.69 | -2.05% | 136,449 |
| Jun 25, 2024 | 7.32 | 7.32 | 6.58 | 6.83 | 6.83 | -6.44% | 141,984 |
| Jun 24, 2024 | 7.16 | 7.49 | 7.12 | 7.30 | 7.30 | - | 112,082 |
| Jun 21, 2024 | 6.71 | 7.34 | 6.45 | 7.30 | 7.30 | 12.14% | 337,430 |
| Jun 20, 2024 | 7.15 | 7.41 | 6.46 | 6.51 | 6.51 | -10.08% | 400,449 |
| Jun 18, 2024 | 7.32 | 7.51 | 7.10 | 7.24 | 7.24 | -0.96% | 278,308 |
| Jun 17, 2024 | 7.13 | 7.72 | 6.98 | 7.31 | 7.31 | 0.41% | 196,174 |
| Jun 14, 2024 | 7.94 | 8.24 | 7.20 | 7.28 | 7.28 | -8.31% | 196,931 |
| Jun 13, 2024 | 8.05 | 8.05 | 7.58 | 7.94 | 7.94 | -1.73% | 145,985 |