Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,822.56 -697.72 (-1.08%) CMC Crypto 200
1,328.21 -68.33 (-4.89%)
IGM Biosciences, Inc. (IGMS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.74 | 9.48 | 7.41 | 9.40 | 9.40 | 467,408 |
| 25 Apr 2024 | 7.76 | 7.76 | 6.39 | 7.65 | 7.65 | 546,500 |
| 24 Apr 2024 | 7.76 | 8.66 | 7.75 | 7.96 | 7.96 | 693,400 |
| 23 Apr 2024 | 6.79 | 7.85 | 6.79 | 7.70 | 7.70 | 413,500 |
| 22 Apr 2024 | 7.25 | 7.25 | 6.70 | 6.75 | 6.75 | 238,700 |
| 19 Apr 2024 | 7.35 | 7.43 | 7.04 | 7.20 | 7.20 | 219,400 |
| 18 Apr 2024 | 8.01 | 8.27 | 7.12 | 7.41 | 7.41 | 446,900 |
| 17 Apr 2024 | 9.37 | 9.37 | 8.05 | 8.13 | 8.13 | 252,200 |
| 16 Apr 2024 | 9.18 | 9.56 | 8.99 | 9.20 | 9.20 | 140,300 |
| 15 Apr 2024 | 9.14 | 9.79 | 8.93 | 9.41 | 9.41 | 185,500 |
| 12 Apr 2024 | 8.32 | 9.30 | 8.28 | 9.16 | 9.16 | 321,400 |
| 11 Apr 2024 | 8.27 | 8.41 | 8.09 | 8.36 | 8.36 | 232,700 |
| 10 Apr 2024 | 8.74 | 8.74 | 7.93 | 8.18 | 8.18 | 238,000 |
| 09 Apr 2024 | 8.81 | 9.07 | 8.64 | 8.74 | 8.74 | 170,600 |
| 08 Apr 2024 | 8.86 | 9.14 | 8.60 | 8.76 | 8.76 | 125,600 |
| 05 Apr 2024 | 8.75 | 9.11 | 8.59 | 8.76 | 8.76 | 98,700 |
| 04 Apr 2024 | 9.21 | 9.52 | 8.86 | 8.89 | 8.89 | 126,700 |
| 03 Apr 2024 | 9.33 | 9.33 | 8.66 | 9.03 | 9.03 | 138,800 |
| 02 Apr 2024 | 9.27 | 9.36 | 8.95 | 9.14 | 9.14 | 142,100 |
| 01 Apr 2024 | 10.47 | 10.85 | 9.31 | 9.45 | 9.45 | 270,700 |
| 28 Mar 2024 | 9.28 | 9.71 | 9.20 | 9.65 | 9.65 | 244,300 |
| 27 Mar 2024 | 8.79 | 9.41 | 8.65 | 9.27 | 9.27 | 264,800 |
| 26 Mar 2024 | 8.78 | 9.09 | 8.21 | 8.68 | 8.68 | 592,500 |
| 25 Mar 2024 | 10.35 | 10.57 | 8.63 | 8.71 | 8.71 | 334,200 |
| 22 Mar 2024 | 10.28 | 10.57 | 10.14 | 10.29 | 10.29 | 137,100 |
| 21 Mar 2024 | 9.82 | 10.27 | 9.64 | 10.23 | 10.23 | 155,100 |
| 20 Mar 2024 | 9.92 | 10.20 | 9.68 | 9.86 | 9.86 | 248,300 |
| 19 Mar 2024 | 10.25 | 10.43 | 9.85 | 9.92 | 9.92 | 131,200 |
| 18 Mar 2024 | 10.49 | 10.92 | 10.31 | 10.44 | 10.44 | 173,700 |
| 15 Mar 2024 | 10.06 | 10.69 | 10.02 | 10.64 | 10.64 | 360,500 |
| 14 Mar 2024 | 9.82 | 10.43 | 9.67 | 10.20 | 10.20 | 317,200 |
| 13 Mar 2024 | 10.00 | 10.17 | 9.62 | 9.95 | 9.95 | 300,300 |
| 12 Mar 2024 | 11.18 | 11.18 | 9.70 | 9.95 | 9.95 | 383,800 |
| 11 Mar 2024 | 12.60 | 12.63 | 10.29 | 10.45 | 10.45 | 367,300 |
| 08 Mar 2024 | 12.39 | 13.59 | 12.17 | 12.51 | 12.51 | 350,000 |
| 07 Mar 2024 | 12.22 | 12.51 | 11.94 | 12.13 | 12.13 | 113,200 |
| 06 Mar 2024 | 12.28 | 12.63 | 11.86 | 12.22 | 12.22 | 163,500 |
| 05 Mar 2024 | 12.19 | 12.93 | 11.73 | 12.09 | 12.09 | 163,300 |
| 04 Mar 2024 | 12.81 | 12.81 | 11.52 | 12.25 | 12.25 | 219,800 |
| 01 Mar 2024 | 12.70 | 13.78 | 12.56 | 12.65 | 12.65 | 376,200 |
| 29 Feb 2024 | 14.01 | 14.45 | 12.51 | 12.63 | 12.63 | 184,500 |
| 28 Feb 2024 | 14.03 | 14.56 | 13.51 | 13.69 | 13.69 | 97,400 |
| 27 Feb 2024 | 14.37 | 14.97 | 13.91 | 14.21 | 14.21 | 223,900 |
| 26 Feb 2024 | 12.75 | 14.25 | 12.75 | 13.93 | 13.93 | 194,300 |
| 23 Feb 2024 | 12.93 | 13.67 | 12.50 | 12.94 | 12.94 | 282,700 |
| 22 Feb 2024 | 13.51 | 14.18 | 12.50 | 12.81 | 12.81 | 465,500 |
| 21 Feb 2024 | 15.99 | 16.09 | 13.43 | 13.50 | 13.50 | 293,500 |
| 20 Feb 2024 | 17.23 | 17.70 | 16.01 | 16.08 | 16.08 | 223,100 |
| 16 Feb 2024 | 15.37 | 17.48 | 15.06 | 17.36 | 17.36 | 273,700 |
| 15 Feb 2024 | 15.30 | 16.09 | 14.97 | 15.40 | 15.40 | 455,600 |
| 14 Feb 2024 | 15.47 | 16.28 | 14.92 | 14.95 | 14.95 | 265,200 |
| 13 Feb 2024 | 16.60 | 17.21 | 14.87 | 15.25 | 15.25 | 519,900 |
| 12 Feb 2024 | 14.75 | 17.49 | 14.51 | 17.32 | 17.32 | 1,511,800 |
| 09 Feb 2024 | 14.48 | 15.92 | 14.24 | 14.50 | 14.50 | 477,400 |
| 08 Feb 2024 | 11.11 | 13.20 | 10.98 | 12.95 | 12.95 | 218,600 |
| 07 Feb 2024 | 11.95 | 12.02 | 10.75 | 10.98 | 10.98 | 95,400 |
| 06 Feb 2024 | 11.95 | 12.76 | 11.85 | 12.00 | 12.00 | 133,700 |
| 05 Feb 2024 | 11.30 | 12.07 | 11.10 | 11.95 | 11.95 | 128,000 |
| 02 Feb 2024 | 11.25 | 11.68 | 10.83 | 11.49 | 11.49 | 134,800 |
| 01 Feb 2024 | 10.57 | 11.52 | 10.28 | 11.38 | 11.38 | 166,700 |
| 31 Jan 2024 | 9.77 | 11.08 | 9.77 | 10.52 | 10.52 | 142,200 |
| 30 Jan 2024 | 10.71 | 10.71 | 9.72 | 9.78 | 9.78 | 170,000 |
| 29 Jan 2024 | 10.62 | 11.07 | 10.43 | 10.74 | 10.74 | 150,700 |
| 26 Jan 2024 | 10.76 | 10.91 | 10.35 | 10.63 | 10.63 | 162,300 |
| 25 Jan 2024 | 11.98 | 12.17 | 10.54 | 10.68 | 10.68 | 213,300 |
| 24 Jan 2024 | 12.12 | 12.60 | 11.69 | 11.75 | 11.75 | 236,800 |
| 23 Jan 2024 | 11.21 | 12.15 | 10.79 | 11.96 | 11.96 | 354,200 |
| 22 Jan 2024 | 10.57 | 11.15 | 10.47 | 11.07 | 11.07 | 149,900 |
| 19 Jan 2024 | 10.29 | 10.90 | 10.05 | 10.52 | 10.52 | 228,900 |
| 18 Jan 2024 | 9.99 | 10.50 | 9.54 | 10.36 | 10.36 | 433,500 |
| 17 Jan 2024 | 9.55 | 9.97 | 9.17 | 9.93 | 9.93 | 308,700 |
| 16 Jan 2024 | 10.95 | 10.95 | 9.08 | 9.53 | 9.53 | 370,700 |
| 12 Jan 2024 | 10.94 | 11.50 | 10.89 | 10.94 | 10.94 | 156,600 |
| 11 Jan 2024 | 11.03 | 11.27 | 10.38 | 10.96 | 10.96 | 314,300 |
| 10 Jan 2024 | 11.64 | 12.30 | 10.60 | 11.06 | 11.06 | 422,900 |
| 09 Jan 2024 | 10.99 | 12.50 | 10.80 | 11.65 | 11.65 | 553,400 |
| 08 Jan 2024 | 10.15 | 11.48 | 9.52 | 11.09 | 11.09 | 604,900 |
| 05 Jan 2024 | 8.68 | 10.21 | 8.32 | 10.11 | 10.11 | 520,400 |
| 04 Jan 2024 | 8.68 | 9.05 | 8.38 | 8.84 | 8.84 | 290,500 |
| 03 Jan 2024 | 8.57 | 9.15 | 8.48 | 8.68 | 8.68 | 262,200 |
| 02 Jan 2024 | 8.30 | 9.02 | 8.14 | 8.68 | 8.68 | 197,600 |
| 29 Dec 2023 | 8.92 | 8.92 | 8.20 | 8.31 | 8.31 | 207,500 |
| 28 Dec 2023 | 8.29 | 8.99 | 8.27 | 8.79 | 8.79 | 200,000 |
| 27 Dec 2023 | 8.55 | 8.70 | 8.15 | 8.34 | 8.34 | 170,800 |
| 26 Dec 2023 | 8.49 | 8.70 | 8.27 | 8.50 | 8.50 | 181,400 |
| 22 Dec 2023 | 8.79 | 9.49 | 8.29 | 8.36 | 8.36 | 313,900 |
| 21 Dec 2023 | 7.90 | 8.67 | 7.90 | 8.63 | 8.63 | 368,100 |
| 20 Dec 2023 | 7.75 | 8.17 | 7.53 | 7.86 | 7.86 | 387,500 |
| 19 Dec 2023 | 7.45 | 8.25 | 7.45 | 7.78 | 7.78 | 501,900 |
| 18 Dec 2023 | 7.20 | 7.84 | 7.03 | 7.41 | 7.41 | 560,100 |
| 15 Dec 2023 | 6.23 | 6.60 | 5.90 | 6.60 | 6.60 | 792,700 |
| 14 Dec 2023 | 6.42 | 6.82 | 6.31 | 6.50 | 6.50 | 455,800 |
| 13 Dec 2023 | 5.93 | 6.30 | 5.58 | 6.29 | 6.29 | 332,000 |
| 12 Dec 2023 | 6.19 | 6.19 | 5.65 | 5.97 | 5.97 | 224,300 |
| 11 Dec 2023 | 6.56 | 6.70 | 6.17 | 6.20 | 6.20 | 140,700 |
| 08 Dec 2023 | 7.00 | 7.10 | 6.43 | 6.65 | 6.65 | 390,300 |
| 07 Dec 2023 | 6.33 | 7.08 | 6.23 | 7.00 | 7.00 | 309,200 |
| 06 Dec 2023 | 6.53 | 6.84 | 6.01 | 6.48 | 6.48 | 317,400 |
| 05 Dec 2023 | 5.79 | 6.56 | 5.61 | 6.43 | 6.43 | 379,200 |
| 04 Dec 2023 | 6.23 | 6.59 | 5.83 | 5.89 | 5.89 | 260,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.