IGM Biosciences Inc (IGMS) Historical Stock Data
9.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGMS is down -1.12% a day on average. There have been 12 days where IGM Biosciences Inc closed green and 18 days where IGMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.35 | 9.77 | ↑$0.42 (4.44%) | 9.23 | 10.08 | 204.69K |
| 2024-11-19 | 9.13 | 9.54 | ↑$0.41 (4.49%) | 8.81 | 9.59 | 136.73K |
| 2024-11-18 | 9.49 | 9.22 | ↓$0.27 (-2.85%) | 8.58 | 9.59 | 262.29K |
| 2024-11-15 | 10.27 | 9.47 | ↓$0.80 (-7.79%) | 9.40 | 10.27 | 198.39K |
| 2024-11-14 | 11.12 | 10.10 | ↓$1.02 (-9.17%) | 10.00 | 11.32 | 293.68K |
| 2024-11-13 | 11.50 | 11.15 | ↓$0.35 (-3.04%) | 11.12 | 12.20 | 173.47K |
| 2024-11-12 | 12.87 | 11.35 | ↓$1.52 (-11.81%) | 10.91 | 13.55 | 411.29K |
| 2024-11-11 | 13.43 | 12.88 | ↓$0.55 (-4.10%) | 11.68 | 14.00 | 545.13K |
| 2024-11-08 | 14.03 | 13.03 | ↓$1.00 (-7.13%) | 12.55 | 14.45 | 545.86K |
| 2024-11-07 | 14.63 | 14.37 | ↓$0.26 (-1.78%) | 14.13 | 16.00 | 185.42K |
| 2024-11-06 | 16.09 | 14.58 | ↓$1.51 (-9.38%) | 14.28 | 16.10 | 452.49K |
| 2024-11-05 | 15.74 | 15.83 | ↑$0.09 (0.57%) | 15.00 | 16.32 | 178.04K |
| 2024-11-04 | 16.23 | 15.69 | ↓$0.54 (-3.33%) | 14.89 | 16.28 | 208.05K |
| 2024-11-01 | 17.50 | 16.22 | ↓$1.28 (-7.31%) | 16.05 | 17.88 | 107.44K |
| 2024-10-31 | 17.30 | 17.14 | ↓$0.16 (-0.92%) | 17.04 | 17.88 | 53.69K |
| 2024-10-30 | 17.11 | 17.60 | ↑$0.49 (2.86%) | 17.01 | 18.10 | 63.14K |
| 2024-10-29 | 17.81 | 17.26 | ↓$0.55 (-3.09%) | 17.05 | 18.15 | 84.81K |
| 2024-10-28 | 17.13 | 17.83 | ↑$0.70 (4.09%) | 17.13 | 18.69 | 152.84K |
| 2024-10-25 | 15.90 | 16.84 | ↑$0.94 (5.91%) | 15.90 | 17.00 | 93.06K |
| 2024-10-24 | 16.23 | 15.84 | ↓$0.39 (-2.40%) | 15.76 | 17.20 | 139.58K |
| 2024-10-23 | 17.22 | 16.03 | ↓$1.19 (-6.91%) | 15.30 | 17.34 | 262.87K |
| 2024-10-22 | 15.71 | 17.45 | ↑$1.74 (11.08%) | 15.71 | 20.35 | 492.50K |
| 2024-10-21 | 16.70 | 15.67 | ↓$1.03 (-6.17%) | 14.89 | 16.80 | 135.07K |
| 2024-10-18 | 16.50 | 16.72 | ↑$0.22 (1.33%) | 15.62 | 17.00 | 206.42K |
| 2024-10-17 | 14.19 | 16.03 | ↑$1.84 (12.97%) | 14.04 | 16.76 | 291.53K |
| 2024-10-16 | 15.56 | 14.17 | ↓$1.39 (-8.93%) | 13.83 | 15.68 | 253K |
| 2024-10-15 | 16.81 | 15.43 | ↓$1.38 (-8.21%) | 15.43 | 17.36 | 173.05K |
| 2024-10-14 | 15.25 | 16.80 | ↑$1.55 (10.16%) | 15.12 | 17.85 | 329.09K |
| 2024-10-11 | 13.89 | 15.00 | ↑$1.11 (7.99%) | 13.89 | 15.11 | 96.17K |
| 2024-10-10 | 13.25 | 13.89 | ↑$0.64 (4.83%) | 13.01 | 14.09 | 149.29K |
Create an account or log in to view more rows.
$IGMS take what we can get
$IGMS Lol she wants higher
$IGMS Move up
let's buy
$IGMS we all speculate but nobody knows what going to happen.
$IGMS Moon soon
$IGMS good place to average up
$IGMS Bears get cremated today
$IGMS rocket fuel tanks are full. Gonna shoot to the stars
$IGMS we’re fucked tomorrow boys
$IGMS Like if the Hedgies are fucked