Yahoo

Mail

Singapore markets open in 4 hours 5 minutes

Straits Times Index
3,269.27
-32.69(-0.99%)
S&P 500
4,280.15
+72.88(+1.73%)
Dow
33,761.05
+424.35(+1.27%)
Nasdaq
13,047.19
+267.29(+2.09%)
BTC-USD
24,317.64
-164.93(-0.67%)
CMC Crypto 200
574.64
+3.36(+0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	24.86	27.06	24.60	26.71	26.71	206,700
11 Aug 2022	26.00	26.27	24.74	24.80	24.80	282,700
10 Aug 2022	23.35	26.10	23.14	25.72	25.72	434,700
09 Aug 2022	19.39	23.58	19.25	23.13	23.13	464,000
08 Aug 2022	19.14	21.04	19.14	20.78	20.78	356,100
05 Aug 2022	18.04	19.06	18.04	18.93	18.93	197,300
04 Aug 2022	17.78	18.79	17.78	18.44	18.44	127,100
03 Aug 2022	16.65	18.38	16.65	17.63	17.63	183,500
02 Aug 2022	15.25	16.92	15.25	16.43	16.43	131,500
01 Aug 2022	15.83	16.31	15.25	15.42	15.42	190,300
29 Jul 2022	17.28	17.28	16.00	16.11	16.11	204,800
28 Jul 2022	17.73	18.77	16.65	17.44	17.44	84,700
27 Jul 2022	17.72	17.83	17.01	17.73	17.73	62,400
26 Jul 2022	17.25	17.89	16.88	17.22	17.22	81,000
25 Jul 2022	18.61	18.61	17.12	17.48	17.48	109,300
22 Jul 2022	19.50	19.77	18.40	18.61	18.61	105,600
21 Jul 2022	20.02	20.46	19.23	19.63	19.63	119,900
20 Jul 2022	18.12	20.25	18.10	19.90	19.90	354,200
19 Jul 2022	17.65	18.81	17.46	18.17	18.17	141,100
18 Jul 2022	18.79	19.72	17.32	17.52	17.52	145,500
15 Jul 2022	20.01	20.01	18.51	18.60	18.60	93,900
14 Jul 2022	19.86	20.00	19.28	19.65	19.65	99,200
13 Jul 2022	19.31	20.59	19.31	20.00	20.00	74,900
12 Jul 2022	19.28	20.04	18.20	19.94	19.94	164,000
11 Jul 2022	20.45	21.17	19.28	19.35	19.35	85,900
08 Jul 2022	20.41	21.33	20.41	20.75	20.75	143,000
07 Jul 2022	20.02	21.24	20.01	20.83	20.83	150,800
06 Jul 2022	19.66	20.90	19.66	20.15	20.15	203,600
05 Jul 2022	17.87	19.64	17.57	19.61	19.61	182,500
01 Jul 2022	18.01	18.93	17.79	18.37	18.37	128,100
30 Jun 2022	17.83	18.58	17.39	18.03	18.03	147,200
29 Jun 2022	18.41	18.98	17.95	18.44	18.44	240,400
28 Jun 2022	18.91	19.37	18.14	18.55	18.55	178,200
27 Jun 2022	19.21	19.66	18.43	18.94	18.94	252,100
24 Jun 2022	19.11	19.71	18.50	19.25	19.25	670,800
23 Jun 2022	17.72	18.97	17.55	18.79	18.79	398,300
22 Jun 2022	16.90	18.67	16.75	17.62	17.62	386,200
21 Jun 2022	15.62	17.73	15.62	17.45	17.45	523,700
17 Jun 2022	13.70	15.59	13.64	15.24	15.24	714,900
16 Jun 2022	13.87	13.88	12.67	13.57	13.57	291,700
15 Jun 2022	14.12	14.96	13.64	14.15	14.15	241,000
14 Jun 2022	13.93	14.34	13.46	14.27	14.27	241,000
13 Jun 2022	14.51	14.67	13.44	13.76	13.76	252,900
10 Jun 2022	17.28	17.37	15.02	15.35	15.35	266,600
09 Jun 2022	18.21	18.44	17.53	17.74	17.74	185,700
08 Jun 2022	17.24	18.97	17.19	18.28	18.28	234,500
07 Jun 2022	16.23	17.36	15.88	17.33	17.33	210,600
06 Jun 2022	16.70	17.22	15.78	16.47	16.47	173,000
03 Jun 2022	16.43	17.00	16.18	16.51	16.51	172,500
02 Jun 2022	15.81	16.74	15.76	16.68	16.68	184,300
01 Jun 2022	16.76	17.11	15.51	15.97	15.97	215,100
31 May 2022	16.56	17.34	16.27	16.78	16.78	222,600
27 May 2022	16.17	17.03	15.90	16.56	16.56	233,600
26 May 2022	15.61	16.56	15.32	16.32	16.32	367,500
25 May 2022	17.54	18.01	15.27	15.63	15.63	393,700
24 May 2022	18.23	18.54	16.56	17.37	17.37	610,900
23 May 2022	17.45	18.80	17.28	18.75	18.75	473,300
20 May 2022	16.98	17.64	15.52	17.51	17.51	498,200
19 May 2022	16.35	17.25	16.35	16.77	16.77	226,300
18 May 2022	16.57	17.51	16.18	16.50	16.50	379,600
17 May 2022	15.86	17.58	15.63	17.26	17.26	597,800
16 May 2022	14.43	15.88	14.28	15.11	15.11	298,500
13 May 2022	15.28	15.72	14.14	14.56	14.56	692,300
12 May 2022	13.02	14.74	12.74	14.72	14.72	403,200
11 May 2022	16.10	16.37	13.23	13.27	13.27	534,600
10 May 2022	16.78	17.06	15.52	16.18	16.18	303,200
09 May 2022	17.28	17.79	15.27	15.36	15.36	502,600
06 May 2022	17.77	17.77	16.09	17.50	17.50	708,600
05 May 2022	18.69	18.77	17.29	17.61	17.61	206,000
04 May 2022	18.77	19.02	17.22	18.85	18.85	218,000
03 May 2022	18.91	19.19	18.09	18.60	18.60	213,700
02 May 2022	16.84	19.19	16.28	19.10	19.10	477,400
29 Apr 2022	17.57	18.42	16.70	16.74	16.74	192,300
28 Apr 2022	17.78	18.22	16.28	17.82	17.82	298,300
27 Apr 2022	16.67	17.75	16.63	17.60	17.60	650,400
26 Apr 2022	17.98	18.79	16.49	16.63	16.63	349,500
25 Apr 2022	18.21	18.73	17.72	18.28	18.28	258,300
22 Apr 2022	18.16	18.86	17.70	18.22	18.22	320,300
21 Apr 2022	18.92	19.75	18.20	18.66	18.66	465,700
20 Apr 2022	19.27	19.35	18.25	18.94	18.94	211,500
19 Apr 2022	18.82	19.68	18.40	18.97	18.97	224,900
18 Apr 2022	19.87	20.32	18.34	18.84	18.84	425,400
14 Apr 2022	20.76	22.08	19.80	20.25	20.25	273,200
13 Apr 2022	19.19	21.38	19.19	20.89	20.89	329,200
12 Apr 2022	21.26	21.41	19.77	19.91	19.91	524,100
11 Apr 2022	21.15	21.51	20.37	20.96	20.96	353,200
08 Apr 2022	23.19	23.56	21.41	21.61	21.61	356,300
07 Apr 2022	24.53	25.17	23.26	23.34	23.34	416,200
06 Apr 2022	23.55	25.70	22.70	25.50	25.50	676,600
05 Apr 2022	23.96	25.65	23.28	23.54	23.54	877,700
04 Apr 2022	23.10	24.10	22.45	22.92	22.92	716,300
01 Apr 2022	26.73	27.08	22.69	22.87	22.87	1,426,400
31 Mar 2022	26.46	28.41	25.52	26.73	26.73	2,493,800
30 Mar 2022	28.39	30.29	25.41	25.85	25.85	8,373,300
29 Mar 2022	21.32	35.98	19.98	29.49	29.49	42,050,400
28 Mar 2022	15.11	15.35	14.44	14.99	14.99	172,700
25 Mar 2022	16.11	16.11	15.07	15.21	15.21	141,000
24 Mar 2022	16.06	16.17	15.58	16.01	16.01	96,500
23 Mar 2022	15.95	16.56	15.51	15.97	15.97	177,400
22 Mar 2022	15.83	16.32	15.49	16.03	16.03	222,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

S&P 5004,280.15+72.88(+1.73%)

Dow33,761.05+424.35(+1.27%)

Nasdaq13,047.19+267.29(+2.09%)

BTC-USD24,317.64-164.93(-0.67%)

CMC Crypto 200574.64+3.36(+0.59%)

IGM Biosciences, Inc. (IGMS)

Straits Times Index
3,269.27
-32.69(-0.99%)

S&P 500
4,280.15
+72.88(+1.73%)

Dow
33,761.05
+424.35(+1.27%)

Nasdaq
13,047.19
+267.29(+2.09%)

BTC-USD
24,317.64
-164.93(-0.67%)

CMC Crypto 200
574.64
+3.36(+0.59%)