IGMS - IGM Biosciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202310.0310.619.9910.3010.30354,998
06 Jun 202310.7411.129.7510.0210.02641,200
05 Jun 202313.3613.5610.5110.5910.59561,400
02 Jun 202312.1613.7411.8213.6013.60398,900
01 Jun 202312.1513.7011.7812.8412.84247,200
31 May 202311.6612.3511.0712.0512.05232,800
30 May 202311.4711.8210.8211.5811.58272,500
26 May 202311.4011.6311.1611.3711.37158,300
25 May 202311.6511.6510.8511.4411.44232,700
24 May 202311.9612.1411.2011.5611.56275,100
23 May 202312.1013.0612.0012.0112.01188,600
22 May 202310.9312.7410.9312.2112.21205,600
19 May 202311.3811.5210.7910.8510.85122,000
18 May 202311.9012.1211.0911.2711.27185,700
17 May 202312.9112.9111.7211.9011.90137,200
16 May 202313.4413.6912.4212.7812.78162,300
15 May 202313.0014.0613.0013.7813.78232,500
12 May 202313.3013.8112.2812.9512.95326,900
11 May 202313.3813.4612.8212.9212.92456,700
10 May 202313.0013.9912.6013.4713.47211,900
09 May 202312.4913.1311.9412.7312.73121,400
08 May 202312.7513.0912.3712.6712.67150,500
05 May 202312.6213.2512.6212.7812.78216,600
04 May 202312.2412.7011.7712.5812.58173,100
03 May 202311.3412.6911.3412.3512.35179,700
02 May 202311.5412.0010.8511.2511.25241,800
01 May 202310.8312.0810.8311.6511.65148,900
28 Apr 202311.0411.4610.6510.8310.83221,100
27 Apr 202310.9711.3510.6410.8010.80386,900
26 Apr 202311.3611.3610.7610.8810.8897,000
25 Apr 202311.0111.6411.0111.4011.40178,300
24 Apr 202311.2511.3310.8611.1911.19138,600
21 Apr 202310.8711.6210.6311.3011.30140,600
20 Apr 202310.4410.9710.2910.8010.80170,800
19 Apr 202310.7810.9110.5010.6310.63144,200
18 Apr 202311.6811.6810.3210.6010.60227,500
17 Apr 202311.1212.6111.1111.6411.64280,200
14 Apr 202311.4412.0011.0411.1111.11298,000
13 Apr 20239.9911.919.8311.4411.44568,600
12 Apr 202310.3010.399.749.989.98423,300
11 Apr 202310.7011.009.9510.2010.20793,200
10 Apr 202311.0911.4010.1410.4810.48424,300
06 Apr 202311.8212.2511.0511.2711.27308,000
05 Apr 202312.6012.8511.7711.8211.82264,200
04 Apr 202314.0014.0012.6012.8612.86292,700
03 Apr 202313.8514.8213.2614.0014.00385,300
31 Mar 202315.5016.4713.6413.7413.74823,500
30 Mar 202317.5217.7816.1517.0217.02334,600
29 Mar 202316.6317.4915.9917.2717.27239,500
28 Mar 202316.2816.9415.8916.3116.31553,000
27 Mar 202315.4116.9015.4016.4116.41189,700
24 Mar 202315.8816.0315.2215.3815.38187,300
23 Mar 202316.4416.8015.6316.0816.08235,900
22 Mar 202317.0417.1916.1916.1916.19165,000
21 Mar 202317.1217.4516.7417.0717.07103,900
20 Mar 202317.6617.6616.5016.7016.70242,300
17 Mar 202318.1818.4517.2717.6617.66366,800
16 Mar 202318.5919.0017.9918.1018.10120,600
15 Mar 202318.4518.9118.0818.9118.9171,400
14 Mar 202319.2719.4418.3418.8918.89107,100
13 Mar 202317.8519.0817.8518.7218.72159,000
10 Mar 202318.9619.9917.8118.0618.06289,100
09 Mar 202320.3520.3518.7619.1019.10204,000
08 Mar 202320.8320.8319.8820.3820.38106,100
07 Mar 202321.5721.5820.6920.7520.7584,800
06 Mar 202321.7822.3721.2621.6621.6689,800
03 Mar 202321.0321.8420.6921.6321.6348,900
02 Mar 202320.6321.0520.4120.8220.8261,100
01 Mar 202321.0521.3520.5220.9820.98169,000
28 Feb 202321.0121.4520.8921.0221.0272,200
27 Feb 202321.6122.0620.8721.0221.02122,400
24 Feb 202321.0821.6320.7821.2321.23109,400
23 Feb 202322.0222.0220.6421.5621.56233,400
22 Feb 202321.0021.8020.6421.7321.7386,600
21 Feb 202322.3822.6820.7821.0121.01211,100
17 Feb 202322.3423.0521.5423.0023.00108,900
16 Feb 202323.3624.0022.3022.3822.38167,300
15 Feb 202323.4324.4922.7923.9823.98473,200
14 Feb 202322.2924.6022.2923.7123.71530,500
13 Feb 202323.5423.5422.0622.4122.41179,100
10 Feb 202322.2723.8521.5423.4323.43156,900
09 Feb 202322.7923.0821.9522.6422.64147,000
08 Feb 202323.4923.6222.3022.3022.3080,200
07 Feb 202323.5123.7322.9723.5523.5560,100
06 Feb 202323.7824.2022.8523.4723.47102,700
03 Feb 202324.5925.5223.8224.0024.00106,400
02 Feb 202323.8725.5323.6125.4025.40200,100
01 Feb 202322.8423.3221.9023.1623.16111,000
31 Jan 202321.9323.3321.9322.7322.73119,500
30 Jan 202322.1822.6721.5021.8321.83112,800
27 Jan 202321.8922.6521.7322.4822.48121,200
26 Jan 202323.1723.1721.8321.9921.9997,600
25 Jan 202323.0323.5422.5122.7122.71139,900
24 Jan 202323.8924.4623.3823.5023.50133,800
23 Jan 202323.1424.5722.7324.0524.05100,300
20 Jan 202324.0224.0222.4023.1723.17163,100
19 Jan 202325.6026.0823.0923.5223.52221,600
18 Jan 202325.9126.4724.3925.7625.76270,400
17 Jan 202325.2827.9224.4725.6825.68254,600
13 Jan 202324.2526.4524.2525.3325.33300,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...