IGM Biosciences Inc.

1.24
-0.04 (-3.13%)
At close: Mar 28, 2025, 3:59 PM
1.24
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT

IGMS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.26 1.30 1.22 1.24 -0.04 -3.13% 124,722
Mar 27, 2025 1.25 1.31 1.23 1.28 0.05 4.07% 115,547
Mar 26, 2025 1.25 1.26 1.17 1.23 -0.03 -2.38% 95,000
Mar 25, 2025 1.26 1.27 1.22 1.26 0.00 0.00% 157,100
Mar 24, 2025 1.20 1.26 1.17 1.26 0.07 5.88% 172,900
Mar 21, 2025 1.19 1.22 1.15 1.19 -0.01 -0.83% 240,400
Mar 20, 2025 1.27 1.27 1.20 1.20 -0.07 -5.51% 125,355
Mar 19, 2025 1.22 1.27 1.19 1.27 0.06 4.96% 137,500
Mar 18, 2025 1.22 1.25 1.18 1.21 -0.02 -1.63% 152,600
Mar 17, 2025 1.22 1.24 1.17 1.23 -0.01 -0.81% 186,100
Mar 14, 2025 1.27 1.28 1.19 1.24 -0.05 -3.88% 274,200
Mar 13, 2025 1.35 1.43 1.25 1.29 -0.10 -7.19% 227,900
Mar 12, 2025 1.36 1.42 1.34 1.39 0.00 0.00% 244,903
Mar 11, 2025 1.35 1.42 1.29 1.39 0.05 3.73% 197,702
Mar 10, 2025 1.29 1.37 1.28 1.34 0.02 1.52% 210,000
Mar 7, 2025 1.36 1.39 1.26 1.32 -0.08 -5.71% 323,551
Mar 6, 2025 1.33 1.43 1.32 1.40 0.05 3.70% 221,400
Mar 5, 2025 1.33 1.37 1.30 1.35 0.02 1.50% 247,000
Mar 4, 2025 1.24 1.33 1.19 1.33 0.07 5.56% 264,659
Mar 3, 2025 1.37 1.40 1.25 1.26 -0.10 -7.35% 286,700
Feb 28, 2025 1.34 1.40 1.30 1.36 0.02 1.49% 141,700
Feb 27, 2025 1.29 1.37 1.29 1.34 0.03 2.29% 166,837
Feb 26, 2025 1.30 1.38 1.30 1.31 0.00 0.00% 95,848
Feb 25, 2025 1.34 1.44 1.29 1.31 -0.03 -2.24% 176,100
Feb 24, 2025 1.39 1.39 1.30 1.34 -0.04 -2.90% 203,900
Feb 21, 2025 1.42 1.48 1.37 1.38 -0.01 -0.72% 177,745
Feb 20, 2025 1.55 1.55 1.39 1.39 -0.13 -8.55% 199,623
Feb 19, 2025 1.46 1.55 1.44 1.52 0.06 4.11% 329,703
Feb 18, 2025 1.43 1.52 1.41 1.46 0.03 2.10% 334,042
Feb 14, 2025 1.39 1.54 1.33 1.43 0.06 4.38% 337,200
Feb 13, 2025 1.40 1.43 1.33 1.37 -0.01 -0.72% 241,901
Feb 12, 2025 1.28 1.42 1.27 1.38 0.09 6.98% 265,541
Feb 11, 2025 1.37 1.37 1.26 1.29 -0.09 -6.52% 360,643
Feb 10, 2025 1.43 1.43 1.35 1.38 -0.04 -2.82% 343,912
Feb 7, 2025 1.50 1.57 1.42 1.42 -0.08 -5.33% 395,800
Feb 6, 2025 1.59 1.62 1.49 1.50 -0.08 -5.06% 229,700
Feb 5, 2025 1.55 1.67 1.55 1.58 0.01 0.64% 281,819
Feb 4, 2025 1.43 1.59 1.43 1.57 0.14 9.79% 364,191
Feb 3, 2025 1.47 1.50 1.37 1.43 -0.08 -5.30% 322,024
Jan 31, 2025 1.52 1.55 1.46 1.51 0.01 0.67% 311,200
Jan 30, 2025 1.47 1.59 1.47 1.50 0.03 2.04% 271,500
Jan 29, 2025 1.57 1.58 1.45 1.47 -0.11 -6.96% 409,013
Jan 28, 2025 1.67 1.67 1.55 1.58 -0.08 -4.82% 447,531
Jan 27, 2025 1.66 1.71 1.63 1.66 -0.03 -1.78% 1,162,273
Jan 24, 2025 1.70 1.78 1.63 1.69 -0.03 -1.74% 575,100
Jan 23, 2025 1.70 1.75 1.62 1.72 0.02 1.18% 307,453
Jan 22, 2025 1.76 1.92 1.69 1.70 -0.01 -0.58% 720,400
Jan 21, 2025 1.78 1.80 1.62 1.71 -0.06 -3.39% 702,249
Jan 17, 2025 1.88 1.91 1.75 1.77 -0.06 -3.28% 320,664
Jan 16, 2025 2.05 2.06 1.81 1.83 -0.17 -8.50% 771,590