IGM Biosciences Inc. (IGMS)
NASDAQ: IGMS
· Real-Time Price · USD
1.27
0.00 (0.00%)
At close: Aug 13, 2025, 3:59 PM
1.28
0.79%
After-hours: Aug 13, 2025, 06:49 PM EDT
IGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 1,618,937 |
| Aug 12, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 356,937 |
| Aug 11, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 205,863 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.00% | 155,533 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 226,200 |
| Aug 6, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.00% | 128,184 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 736,400 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 149,849 |
| Aug 1, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 3.15% | 487,400 |
| Jul 31, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 162,339 |
| Jul 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.00% | 211,963 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 911,749 |
| Jul 28, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 2,590,900 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 108,800 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.00% | 231,221 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 195,901 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 376,200 |
| Jul 21, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.00% | 468,343 |
| Jul 18, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 292,345 |
| Jul 17, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 0.00% | 162,300 |