Singapore markets open in 4 hours 5 minutes

IGM Biosciences, Inc. (IGMS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.71+1.91 (+7.70%)
At close: 04:00PM EDT
26.00 -0.71 (-2.66%)
After hours: 05:25PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202224.8627.0624.6026.7126.71206,700
11 Aug 202226.0026.2724.7424.8024.80282,700
10 Aug 202223.3526.1023.1425.7225.72434,700
09 Aug 202219.3923.5819.2523.1323.13464,000
08 Aug 202219.1421.0419.1420.7820.78356,100
05 Aug 202218.0419.0618.0418.9318.93197,300
04 Aug 202217.7818.7917.7818.4418.44127,100
03 Aug 202216.6518.3816.6517.6317.63183,500
02 Aug 202215.2516.9215.2516.4316.43131,500
01 Aug 202215.8316.3115.2515.4215.42190,300
29 Jul 202217.2817.2816.0016.1116.11204,800
28 Jul 202217.7318.7716.6517.4417.4484,700
27 Jul 202217.7217.8317.0117.7317.7362,400
26 Jul 202217.2517.8916.8817.2217.2281,000
25 Jul 202218.6118.6117.1217.4817.48109,300
22 Jul 202219.5019.7718.4018.6118.61105,600
21 Jul 202220.0220.4619.2319.6319.63119,900
20 Jul 202218.1220.2518.1019.9019.90354,200
19 Jul 202217.6518.8117.4618.1718.17141,100
18 Jul 202218.7919.7217.3217.5217.52145,500
15 Jul 202220.0120.0118.5118.6018.6093,900
14 Jul 202219.8620.0019.2819.6519.6599,200
13 Jul 202219.3120.5919.3120.0020.0074,900
12 Jul 202219.2820.0418.2019.9419.94164,000
11 Jul 202220.4521.1719.2819.3519.3585,900
08 Jul 202220.4121.3320.4120.7520.75143,000
07 Jul 202220.0221.2420.0120.8320.83150,800
06 Jul 202219.6620.9019.6620.1520.15203,600
05 Jul 202217.8719.6417.5719.6119.61182,500
01 Jul 202218.0118.9317.7918.3718.37128,100
30 Jun 202217.8318.5817.3918.0318.03147,200
29 Jun 202218.4118.9817.9518.4418.44240,400
28 Jun 202218.9119.3718.1418.5518.55178,200
27 Jun 202219.2119.6618.4318.9418.94252,100
24 Jun 202219.1119.7118.5019.2519.25670,800
23 Jun 202217.7218.9717.5518.7918.79398,300
22 Jun 202216.9018.6716.7517.6217.62386,200
21 Jun 202215.6217.7315.6217.4517.45523,700
17 Jun 202213.7015.5913.6415.2415.24714,900
16 Jun 202213.8713.8812.6713.5713.57291,700
15 Jun 202214.1214.9613.6414.1514.15241,000
14 Jun 202213.9314.3413.4614.2714.27241,000
13 Jun 202214.5114.6713.4413.7613.76252,900
10 Jun 202217.2817.3715.0215.3515.35266,600
09 Jun 202218.2118.4417.5317.7417.74185,700
08 Jun 202217.2418.9717.1918.2818.28234,500
07 Jun 202216.2317.3615.8817.3317.33210,600
06 Jun 202216.7017.2215.7816.4716.47173,000
03 Jun 202216.4317.0016.1816.5116.51172,500
02 Jun 202215.8116.7415.7616.6816.68184,300
01 Jun 202216.7617.1115.5115.9715.97215,100
31 May 202216.5617.3416.2716.7816.78222,600
27 May 202216.1717.0315.9016.5616.56233,600
26 May 202215.6116.5615.3216.3216.32367,500
25 May 202217.5418.0115.2715.6315.63393,700
24 May 202218.2318.5416.5617.3717.37610,900
23 May 202217.4518.8017.2818.7518.75473,300
20 May 202216.9817.6415.5217.5117.51498,200
19 May 202216.3517.2516.3516.7716.77226,300
18 May 202216.5717.5116.1816.5016.50379,600
17 May 202215.8617.5815.6317.2617.26597,800
16 May 202214.4315.8814.2815.1115.11298,500
13 May 202215.2815.7214.1414.5614.56692,300
12 May 202213.0214.7412.7414.7214.72403,200
11 May 202216.1016.3713.2313.2713.27534,600
10 May 202216.7817.0615.5216.1816.18303,200
09 May 202217.2817.7915.2715.3615.36502,600
06 May 202217.7717.7716.0917.5017.50708,600
05 May 202218.6918.7717.2917.6117.61206,000
04 May 202218.7719.0217.2218.8518.85218,000
03 May 202218.9119.1918.0918.6018.60213,700
02 May 202216.8419.1916.2819.1019.10477,400
29 Apr 202217.5718.4216.7016.7416.74192,300
28 Apr 202217.7818.2216.2817.8217.82298,300
27 Apr 202216.6717.7516.6317.6017.60650,400
26 Apr 202217.9818.7916.4916.6316.63349,500
25 Apr 202218.2118.7317.7218.2818.28258,300
22 Apr 202218.1618.8617.7018.2218.22320,300
21 Apr 202218.9219.7518.2018.6618.66465,700
20 Apr 202219.2719.3518.2518.9418.94211,500
19 Apr 202218.8219.6818.4018.9718.97224,900
18 Apr 202219.8720.3218.3418.8418.84425,400
14 Apr 202220.7622.0819.8020.2520.25273,200
13 Apr 202219.1921.3819.1920.8920.89329,200
12 Apr 202221.2621.4119.7719.9119.91524,100
11 Apr 202221.1521.5120.3720.9620.96353,200
08 Apr 202223.1923.5621.4121.6121.61356,300
07 Apr 202224.5325.1723.2623.3423.34416,200
06 Apr 202223.5525.7022.7025.5025.50676,600
05 Apr 202223.9625.6523.2823.5423.54877,700
04 Apr 202223.1024.1022.4522.9222.92716,300
01 Apr 202226.7327.0822.6922.8722.871,426,400
31 Mar 202226.4628.4125.5226.7326.732,493,800
30 Mar 202228.3930.2925.4125.8525.858,373,300
29 Mar 202221.3235.9819.9829.4929.4942,050,400
28 Mar 202215.1115.3514.4414.9914.99172,700
25 Mar 202216.1116.1115.0715.2115.21141,000
24 Mar 202216.0616.1715.5816.0116.0196,500
23 Mar 202215.9516.5615.5115.9715.97177,400
22 Mar 202215.8316.3215.4916.0316.03222,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...