IGM Biosciences, Inc. (IGMS)
NASDAQ: IGMS · Real-Time Price · USD
1.240
-0.040 (-3.13%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IGM Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 124,722 |
| 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 |
| Mar 19, 2025 | 1.22 | 1.28 | 1.19 | 1.27 | 1.27 | 5.39% | 137,491 |
| Mar 18, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -2.03% | 152,553 |
| Mar 17, 2025 | 1.22 | 1.24 | 1.17 | 1.23 | 1.23 | -0.40% | 186,064 |
| Mar 14, 2025 | 1.27 | 1.28 | 1.19 | 1.24 | 1.24 | -4.26% | 274,190 |
| Mar 13, 2025 | 1.35 | 1.43 | 1.25 | 1.29 | 1.29 | -7.19% | 227,884 |
| Mar 12, 2025 | 1.36 | 1.42 | 1.34 | 1.39 | 1.39 | - | 244,903 |
| Mar 11, 2025 | 1.35 | 1.42 | 1.29 | 1.39 | 1.39 | 3.73% | 197,702 |
| Mar 10, 2025 | 1.29 | 1.37 | 1.28 | 1.34 | 1.34 | 1.52% | 209,371 |
| Mar 7, 2025 | 1.36 | 1.39 | 1.26 | 1.32 | 1.32 | -5.71% | 323,551 |
| Mar 6, 2025 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 3.70% | 221,371 |
| Mar 5, 2025 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 246,977 |
| Mar 4, 2025 | 1.24 | 1.33 | 1.19 | 1.33 | 1.33 | 5.56% | 264,659 |
| Mar 3, 2025 | 1.37 | 1.40 | 1.25 | 1.26 | 1.26 | -7.35% | 286,690 |
| Feb 28, 2025 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 1.49% | 141,686 |
| Feb 27, 2025 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | 2.29% | 166,837 |
| Feb 26, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | - | 95,848 |
| Feb 25, 2025 | 1.34 | 1.44 | 1.29 | 1.31 | 1.31 | -2.24% | 176,064 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 203,871 |
| Feb 21, 2025 | 1.42 | 1.48 | 1.37 | 1.38 | 1.38 | -0.72% | 177,745 |
| Feb 20, 2025 | 1.55 | 1.55 | 1.39 | 1.39 | 1.39 | -8.55% | 199,623 |
| Feb 19, 2025 | 1.46 | 1.55 | 1.44 | 1.52 | 1.52 | 4.11% | 329,703 |
| Feb 18, 2025 | 1.43 | 1.52 | 1.41 | 1.46 | 1.46 | 2.10% | 334,042 |
| Feb 14, 2025 | 1.39 | 1.54 | 1.33 | 1.43 | 1.43 | 4.38% | 337,166 |
| Feb 13, 2025 | 1.40 | 1.43 | 1.33 | 1.37 | 1.37 | -0.72% | 241,901 |
| Feb 12, 2025 | 1.28 | 1.42 | 1.27 | 1.38 | 1.38 | 6.98% | 265,541 |
| Feb 11, 2025 | 1.37 | 1.37 | 1.26 | 1.29 | 1.29 | -6.52% | 360,643 |
| Feb 10, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -2.82% | 343,912 |
| Feb 7, 2025 | 1.50 | 1.57 | 1.42 | 1.42 | 1.42 | -5.33% | 395,765 |
| Feb 6, 2025 | 1.59 | 1.62 | 1.49 | 1.50 | 1.50 | -5.06% | 229,663 |
| Feb 5, 2025 | 1.55 | 1.67 | 1.55 | 1.58 | 1.58 | 0.64% | 281,819 |
| Feb 4, 2025 | 1.43 | 1.59 | 1.43 | 1.57 | 1.57 | 9.79% | 364,191 |
| Feb 3, 2025 | 1.47 | 1.50 | 1.37 | 1.43 | 1.43 | -5.30% | 322,024 |
| Jan 31, 2025 | 1.52 | 1.55 | 1.46 | 1.51 | 1.51 | 0.67% | 311,155 |
| Jan 30, 2025 | 1.47 | 1.59 | 1.47 | 1.50 | 1.50 | 2.04% | 271,477 |
| Jan 29, 2025 | 1.57 | 1.58 | 1.45 | 1.47 | 1.47 | -6.96% | 409,013 |
| Jan 28, 2025 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -4.82% | 447,531 |
| Jan 27, 2025 | 1.66 | 1.71 | 1.63 | 1.66 | 1.66 | -1.78% | 1,162,273 |
| Jan 24, 2025 | 1.70 | 1.78 | 1.63 | 1.69 | 1.69 | -1.74% | 575,086 |
| Jan 23, 2025 | 1.70 | 1.75 | 1.62 | 1.72 | 1.72 | 1.18% | 307,453 |
| Jan 22, 2025 | 1.76 | 1.92 | 1.69 | 1.70 | 1.70 | -0.58% | 720,393 |
| Jan 21, 2025 | 1.78 | 1.80 | 1.62 | 1.71 | 1.71 | -3.39% | 702,249 |
| Jan 17, 2025 | 1.88 | 1.91 | 1.75 | 1.77 | 1.77 | -3.28% | 320,664 |
| Jan 16, 2025 | 2.05 | 2.06 | 1.81 | 1.83 | 1.83 | -8.50% | 771,590 |