IGM Biosciences Inc (IGMS) Historical Stock Data
6.90 ↓0.15 (-2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGMS is down -2.30% a day on average. There have been 11 days where IGM Biosciences Inc closed green and 19 days where IGMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.88 | 6.90 | ↑$0.02 (0.29%) | 6.76 | 7.50 | 434.87K |
| 2024-12-19 | 7.12 | 7.05 | ↓$0.07 (-0.98%) | 6.83 | 7.57 | 151.51K |
| 2024-12-18 | 7.49 | 7.10 | ↓$0.39 (-5.21%) | 6.87 | 7.64 | 219.79K |
| 2024-12-17 | 7.36 | 7.48 | ↑$0.12 (1.63%) | 7.19 | 7.66 | 153.49K |
| 2024-12-16 | 7.17 | 7.40 | ↑$0.23 (3.21%) | 7.00 | 7.86 | 437.17K |
| 2024-12-13 | 8.30 | 7.17 | ↓$1.13 (-13.61%) | 7.07 | 8.55 | 240.08K |
| 2024-12-12 | 9.21 | 8.22 | ↓$0.99 (-10.75%) | 8.12 | 9.50 | 331.66K |
| 2024-12-11 | 9.54 | 9.25 | ↓$0.29 (-3.04%) | 9.20 | 9.80 | 136.66K |
| 2024-12-10 | 10.17 | 9.49 | ↓$0.68 (-6.69%) | 9.30 | 10.57 | 133.28K |
| 2024-12-09 | 10.38 | 10.16 | ↓$0.22 (-2.12%) | 10.09 | 10.80 | 95.22K |
| 2024-12-06 | 10.00 | 10.31 | ↑$0.31 (3.10%) | 9.71 | 10.42 | 160.69K |
| 2024-12-05 | 9.86 | 9.46 | ↓$0.40 (-4.06%) | 9.39 | 10.36 | 199.29K |
| 2024-12-04 | 10.55 | 9.90 | ↓$0.65 (-6.16%) | 9.69 | 10.71 | 108.67K |
| 2024-12-03 | 10.69 | 10.55 | ↓$0.14 (-1.31%) | 10.22 | 11.62 | 245.56K |
| 2024-12-02 | 9.89 | 10.79 | ↑$0.90 (9.10%) | 9.77 | 10.99 | 319.34K |
| 2024-11-29 | 10.46 | 10.04 | ↓$0.42 (-4.02%) | 9.74 | 10.83 | 68.19K |
| 2024-11-27 | 9.45 | 10.43 | ↑$0.98 (10.37%) | 9.45 | 10.56 | 195.29K |
| 2024-11-26 | 9.44 | 9.46 | ↑$0.02 (0.21%) | 9.05 | 9.93 | 222.51K |
| 2024-11-25 | 9.16 | 9.40 | ↑$0.24 (2.62%) | 9.16 | 10.15 | 259.51K |
| 2024-11-22 | 8.51 | 8.89 | ↑$0.38 (4.47%) | 8.38 | 9.15 | 276.12K |
| 2024-11-21 | 9.77 | 8.89 | ↓$0.88 (-9.01%) | 8.68 | 9.82 | 417.06K |
| 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 |
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