Mail

IGMS - IGM Biosciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	10.03	10.61	9.99	10.30	10.30	354,998
06 Jun 2023	10.74	11.12	9.75	10.02	10.02	641,200
05 Jun 2023	13.36	13.56	10.51	10.59	10.59	561,400
02 Jun 2023	12.16	13.74	11.82	13.60	13.60	398,900
01 Jun 2023	12.15	13.70	11.78	12.84	12.84	247,200
31 May 2023	11.66	12.35	11.07	12.05	12.05	232,800
30 May 2023	11.47	11.82	10.82	11.58	11.58	272,500
26 May 2023	11.40	11.63	11.16	11.37	11.37	158,300
25 May 2023	11.65	11.65	10.85	11.44	11.44	232,700
24 May 2023	11.96	12.14	11.20	11.56	11.56	275,100
23 May 2023	12.10	13.06	12.00	12.01	12.01	188,600
22 May 2023	10.93	12.74	10.93	12.21	12.21	205,600
19 May 2023	11.38	11.52	10.79	10.85	10.85	122,000
18 May 2023	11.90	12.12	11.09	11.27	11.27	185,700
17 May 2023	12.91	12.91	11.72	11.90	11.90	137,200
16 May 2023	13.44	13.69	12.42	12.78	12.78	162,300
15 May 2023	13.00	14.06	13.00	13.78	13.78	232,500
12 May 2023	13.30	13.81	12.28	12.95	12.95	326,900
11 May 2023	13.38	13.46	12.82	12.92	12.92	456,700
10 May 2023	13.00	13.99	12.60	13.47	13.47	211,900
09 May 2023	12.49	13.13	11.94	12.73	12.73	121,400
08 May 2023	12.75	13.09	12.37	12.67	12.67	150,500
05 May 2023	12.62	13.25	12.62	12.78	12.78	216,600
04 May 2023	12.24	12.70	11.77	12.58	12.58	173,100
03 May 2023	11.34	12.69	11.34	12.35	12.35	179,700
02 May 2023	11.54	12.00	10.85	11.25	11.25	241,800
01 May 2023	10.83	12.08	10.83	11.65	11.65	148,900
28 Apr 2023	11.04	11.46	10.65	10.83	10.83	221,100
27 Apr 2023	10.97	11.35	10.64	10.80	10.80	386,900
26 Apr 2023	11.36	11.36	10.76	10.88	10.88	97,000
25 Apr 2023	11.01	11.64	11.01	11.40	11.40	178,300
24 Apr 2023	11.25	11.33	10.86	11.19	11.19	138,600
21 Apr 2023	10.87	11.62	10.63	11.30	11.30	140,600
20 Apr 2023	10.44	10.97	10.29	10.80	10.80	170,800
19 Apr 2023	10.78	10.91	10.50	10.63	10.63	144,200
18 Apr 2023	11.68	11.68	10.32	10.60	10.60	227,500
17 Apr 2023	11.12	12.61	11.11	11.64	11.64	280,200
14 Apr 2023	11.44	12.00	11.04	11.11	11.11	298,000
13 Apr 2023	9.99	11.91	9.83	11.44	11.44	568,600
12 Apr 2023	10.30	10.39	9.74	9.98	9.98	423,300
11 Apr 2023	10.70	11.00	9.95	10.20	10.20	793,200
10 Apr 2023	11.09	11.40	10.14	10.48	10.48	424,300
06 Apr 2023	11.82	12.25	11.05	11.27	11.27	308,000
05 Apr 2023	12.60	12.85	11.77	11.82	11.82	264,200
04 Apr 2023	14.00	14.00	12.60	12.86	12.86	292,700
03 Apr 2023	13.85	14.82	13.26	14.00	14.00	385,300
31 Mar 2023	15.50	16.47	13.64	13.74	13.74	823,500
30 Mar 2023	17.52	17.78	16.15	17.02	17.02	334,600
29 Mar 2023	16.63	17.49	15.99	17.27	17.27	239,500
28 Mar 2023	16.28	16.94	15.89	16.31	16.31	553,000
27 Mar 2023	15.41	16.90	15.40	16.41	16.41	189,700
24 Mar 2023	15.88	16.03	15.22	15.38	15.38	187,300
23 Mar 2023	16.44	16.80	15.63	16.08	16.08	235,900
22 Mar 2023	17.04	17.19	16.19	16.19	16.19	165,000
21 Mar 2023	17.12	17.45	16.74	17.07	17.07	103,900
20 Mar 2023	17.66	17.66	16.50	16.70	16.70	242,300
17 Mar 2023	18.18	18.45	17.27	17.66	17.66	366,800
16 Mar 2023	18.59	19.00	17.99	18.10	18.10	120,600
15 Mar 2023	18.45	18.91	18.08	18.91	18.91	71,400
14 Mar 2023	19.27	19.44	18.34	18.89	18.89	107,100
13 Mar 2023	17.85	19.08	17.85	18.72	18.72	159,000
10 Mar 2023	18.96	19.99	17.81	18.06	18.06	289,100
09 Mar 2023	20.35	20.35	18.76	19.10	19.10	204,000
08 Mar 2023	20.83	20.83	19.88	20.38	20.38	106,100
07 Mar 2023	21.57	21.58	20.69	20.75	20.75	84,800
06 Mar 2023	21.78	22.37	21.26	21.66	21.66	89,800
03 Mar 2023	21.03	21.84	20.69	21.63	21.63	48,900
02 Mar 2023	20.63	21.05	20.41	20.82	20.82	61,100
01 Mar 2023	21.05	21.35	20.52	20.98	20.98	169,000
28 Feb 2023	21.01	21.45	20.89	21.02	21.02	72,200
27 Feb 2023	21.61	22.06	20.87	21.02	21.02	122,400
24 Feb 2023	21.08	21.63	20.78	21.23	21.23	109,400
23 Feb 2023	22.02	22.02	20.64	21.56	21.56	233,400
22 Feb 2023	21.00	21.80	20.64	21.73	21.73	86,600
21 Feb 2023	22.38	22.68	20.78	21.01	21.01	211,100
17 Feb 2023	22.34	23.05	21.54	23.00	23.00	108,900
16 Feb 2023	23.36	24.00	22.30	22.38	22.38	167,300
15 Feb 2023	23.43	24.49	22.79	23.98	23.98	473,200
14 Feb 2023	22.29	24.60	22.29	23.71	23.71	530,500
13 Feb 2023	23.54	23.54	22.06	22.41	22.41	179,100
10 Feb 2023	22.27	23.85	21.54	23.43	23.43	156,900
09 Feb 2023	22.79	23.08	21.95	22.64	22.64	147,000
08 Feb 2023	23.49	23.62	22.30	22.30	22.30	80,200
07 Feb 2023	23.51	23.73	22.97	23.55	23.55	60,100
06 Feb 2023	23.78	24.20	22.85	23.47	23.47	102,700
03 Feb 2023	24.59	25.52	23.82	24.00	24.00	106,400
02 Feb 2023	23.87	25.53	23.61	25.40	25.40	200,100
01 Feb 2023	22.84	23.32	21.90	23.16	23.16	111,000
31 Jan 2023	21.93	23.33	21.93	22.73	22.73	119,500
30 Jan 2023	22.18	22.67	21.50	21.83	21.83	112,800
27 Jan 2023	21.89	22.65	21.73	22.48	22.48	121,200
26 Jan 2023	23.17	23.17	21.83	21.99	21.99	97,600
25 Jan 2023	23.03	23.54	22.51	22.71	22.71	139,900
24 Jan 2023	23.89	24.46	23.38	23.50	23.50	133,800
23 Jan 2023	23.14	24.57	22.73	24.05	24.05	100,300
20 Jan 2023	24.02	24.02	22.40	23.17	23.17	163,100
19 Jan 2023	25.60	26.08	23.09	23.52	23.52	221,600
18 Jan 2023	25.91	26.47	24.39	25.76	25.76	270,400
17 Jan 2023	25.28	27.92	24.47	25.68	25.68	254,600
13 Jan 2023	24.25	26.45	24.25	25.33	25.33	300,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...