Dark

IGMS
IGM Biosciences, Inc. Common Stock
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

1.14USD-4.202%(-0.05)85,777

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:00:30 AM EDT

1.13USD-5.042%(-0.06)0

After-hours

May 13, 2025 4:27:30 PM EDT

1.11USD-2.632%(-0.03)13,274

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	1.210	1.2100	1.1400	1.150	-3.361%	85,777	0.000%
2025-05-12	1.140	1.2250	1.1400	1.190	+5.310%	142,631	-3.361%
2025-05-09	1.120	1.1900	1.1100	1.130	0.000%	226,406	+1.770%
2025-05-08	1.130	1.2200	1.1119	1.130	-0.877%	78,514	+1.770%
2025-05-07	1.160	1.1799	1.1100	1.140	-2.564%	151,459	+0.877%
2025-05-06	1.280	1.3000	1.1500	1.170	-9.302%	234,821	-1.709%
2025-05-05	1.330	1.4000	1.2900	1.290	-4.444%	51,256	-10.853%
2025-05-02	1.350	1.3900	1.3400	1.350	+0.746%	84,822	-14.815%
2025-05-01	1.370	1.3800	1.3000	1.340	-3.249%	43,879	-14.179%
2025-04-30	1.310	1.4000	1.3100	1.385	+5.725%	178,271	-16.968%
2025-04-29	1.280	1.3300	1.2600	1.310	+0.769%	96,590	-12.214%
2025-04-28	1.310	1.3500	1.2400	1.300	-1.515%	144,991	-11.538%
2025-04-25	1.350	1.3950	1.3100	1.320	-4.348%	139,945	-12.879%
2025-04-24	1.370	1.4475	1.3100	1.380	-0.719%	148,332	-16.667%
2025-04-23	1.470	1.4700	1.3001	1.390	-4.795%	276,619	-17.266%
2025-04-22	1.270	1.4700	1.2300	1.460	+14.063%	319,165	-21.233%
2025-04-21	1.220	1.3300	1.2200	1.280	+4.918%	207,603	-10.156%
2025-04-17	1.170	1.2500	1.1700	1.220	+2.521%	90,455	-5.738%
2025-04-16	1.260	1.2802	1.1600	1.190	-6.299%	121,333	-3.361%
2025-04-15	1.180	1.3100	1.1800	1.270	+6.723%	282,492	-9.449%
2025-04-14	1.170	1.2200	1.1450	1.190	-0.833%	177,958	-3.361%
2025-04-11	1.050	1.2000	1.0200	1.200	+13.208%	164,854	-4.167%
2025-04-10	1.060	1.0996	1.0000	1.060	0.000%	164,654	+8.491%
2025-04-09	1.010	1.0900	0.9200	1.060	+3.922%	255,763	+8.491%
2025-04-08	1.130	1.1400	1.0100	1.020	-8.929%	115,073	+12.745%
2025-04-07	1.090	1.2000	1.0020	1.120	-0.885%	181,216	+2.679%
2025-04-04	1.150	1.1600	1.1000	1.130	-2.586%	149,063	+1.770%
2025-04-03	1.190	1.2300	1.1374	1.160	-5.691%	110,421	-0.862%
2025-04-02	1.120	1.2300	1.1200	1.230	+6.957%	135,044	-6.504%
2025-04-01	1.150	1.2050	1.1100	1.150	0.000%	251,802	0.000%
2025-03-31	1.190	1.2000	1.1200	1.150	-7.258%	245,931	0.000%
2025-03-28	1.260	1.3000	1.2200	1.240	-3.125%	124,922	-7.258%
2025-03-27	1.250	1.3050	1.2300	1.280	+4.065%	115,547	-10.156%
2025-03-26	1.250	1.2600	1.1700	1.230	-2.381%	94,584	-6.504%
2025-03-25	1.260	1.2700	1.2210	1.260	0.000%	156,799	-8.730%
2025-03-24	1.200	1.2600	1.1700	1.260	+5.882%	172,851	-8.730%
2025-03-21	1.190	1.2200	1.1500	1.190	-0.833%	237,935	-3.361%
2025-03-20	1.270	1.2709	1.2000	1.200	-5.512%	125,185	-4.167%
2025-03-19	1.220	1.2750	1.1850	1.270	+5.394%	137,359	-9.449%
2025-03-18	1.220	1.2500	1.1800	1.205	-2.033%	151,471	-4.564%
2025-03-17	1.220	1.2400	1.1700	1.230	-0.405%	185,504	-6.504%
2025-03-14	1.270	1.2800	1.1900	1.235	-4.264%	274,190	-6.883%
2025-03-13	1.350	1.4300	1.2500	1.290	-7.194%	227,884	-10.853%
2025-03-12	1.360	1.4240	1.3400	1.390	0.000%	244,325	-17.266%
2025-03-11	1.350	1.4177	1.2900	1.390	+3.731%	197,231	-17.266%
2025-03-10	1.290	1.3700	1.2800	1.340	+1.515%	209,993	-14.179%
2025-03-07	1.360	1.3900	1.2600	1.320	-5.714%	323,551	-12.879%
2025-03-06	1.330	1.4250	1.3200	1.400	+3.704%	221,178	-17.857%
2025-03-05	1.330	1.3700	1.3000	1.350	+1.504%	245,135	-14.815%
2025-03-04	1.240	1.3300	1.1874	1.330	+5.556%	263,170	-13.534%
2025-03-03	1.370	1.4000	1.2500	1.260	-7.353%	286,428	-8.730%
2025-02-28	1.340	1.4000	1.2962	1.360	+1.493%	141,088	-15.441%
2025-02-27	1.290	1.3695	1.2900	1.340	+2.290%	166,257	-14.179%
2025-02-26	1.300	1.3800	1.2950	1.310	0.000%	95,739	-12.214%
2025-02-25	1.340	1.4400	1.2900	1.310	-2.239%	174,757	-12.214%
2025-02-24	1.390	1.3900	1.2950	1.340	-2.899%	203,216	-14.179%
2025-02-21	1.420	1.4800	1.3700	1.380	-0.719%	177,199	-16.667%
2025-02-20	1.550	1.5500	1.3900	1.390	-8.553%	199,623	-17.266%
2025-02-19	1.460	1.5500	1.4410	1.520	+4.110%	321,148	-24.342%
2025-02-18	1.430	1.5200	1.4100	1.460	+2.098%	331,637	-21.233%
2025-02-14	1.390	1.5400	1.3300	1.430	+4.380%	336,068	-19.580%
2025-02-13	1.400	1.4250	1.3300	1.370	-0.725%	241,792	-16.058%
2025-02-12	1.280	1.4200	1.2700	1.380	+6.977%	265,541	-16.667%
2025-02-11	1.370	1.3700	1.2600	1.290	-6.522%	360,643	-10.853%
2025-02-10	1.430	1.4300	1.3500	1.380	-2.817%	343,912	-16.667%
2025-02-07	1.500	1.5700	1.4200	1.420	-5.333%	395,255	-19.014%
2025-02-06	1.590	1.6200	1.4900	1.500	-5.063%	229,143	-23.333%
2025-02-05	1.550	1.6700	1.5500	1.580	+0.637%	281,620	-27.215%
2025-02-04	1.430	1.5900	1.4300	1.570	+9.790%	364,191	-26.752%
2025-02-03	1.470	1.5000	1.3700	1.430	-5.298%	321,107	-19.580%
2025-01-31	1.520	1.5451	1.4600	1.510	+0.667%	302,809	-23.841%
2025-01-30	1.470	1.5850	1.4700	1.500	+2.041%	271,144	-23.333%
2025-01-29	1.570	1.5750	1.4500	1.470	-6.962%	408,063	-21.769%
2025-01-28	1.670	1.6700	1.5510	1.580	-4.819%	446,933	-27.215%
2025-01-27	1.660	1.7100	1.6300	1.660	-1.775%	1,161,384	-30.723%
2025-01-24	1.700	1.7800	1.6300	1.690	-1.744%	575,086	-31.953%
2025-01-23	1.700	1.7500	1.6200	1.720	+1.176%	305,512	-33.140%
2025-01-22	1.760	1.9200	1.6900	1.700	-0.585%	719,567	-32.353%
2025-01-21	1.780	1.8000	1.6200	1.710	-3.390%	701,850	-32.749%
2025-01-17	1.880	1.9100	1.7500	1.770	-3.279%	317,724	-35.028%
2025-01-16	2.050	2.0593	1.8100	1.830	-8.500%	769,627	-37.158%
2025-01-15	1.750	2.0600	1.5900	2.000	+16.959%	2,792,635	-42.500%
2025-01-14	1.780	1.8100	1.6501	1.710	-3.662%	873,348	-32.749%
2025-01-13	2.080	2.1199	1.7700	1.775	-15.072%	1,586,717	-35.211%
2025-01-10	2.008	2.1900	1.8700	2.090	-66.290%	5,799,129	-44.976%
2025-01-08	6.810	6.8100	6.1700	6.200	-8.824%	145,550	-81.452%
2025-01-07	6.490	7.0900	6.4900	6.800	+4.615%	163,079	-83.088%
2025-01-06	6.760	6.8676	6.3700	6.500	-0.915%	196,694	-82.308%
2025-01-03	6.280	7.0200	6.2200	6.560	+5.636%	337,581	-82.470%
2025-01-02	6.200	6.4675	6.0700	6.210	+1.637%	239,044	-81.481%
2024-12-31	6.070	6.2100	5.7900	6.110	+0.992%	446,912	-81.178%
2024-12-30	6.330	6.4550	5.9100	6.050	-5.024%	276,297	-80.992%
2024-12-27	6.540	6.7700	6.1400	6.370	-4.211%	236,486	-81.947%
2024-12-26	6.380	6.7700	6.3100	6.650	+3.906%	208,823	-82.707%
2024-12-24	6.610	6.7200	6.1291	6.400	-1.690%	136,124	-82.031%
2024-12-23	6.870	6.8975	6.1500	6.510	-5.652%	241,719	-82.335%
2024-12-20	6.880	7.5000	6.7550	6.900	-2.128%	419,390	-83.333%
2024-12-19	7.120	7.5700	6.8300	7.050	-0.704%	146,292	-83.688%
2024-12-18	7.490	7.6400	6.8710	7.100	-5.080%	219,413	-83.803%
2024-12-17	7.360	7.6600	7.1900	7.480	+1.081%	146,146	-84.626%
2024-12-16	7.170	7.8600	7.0000	7.400	+3.208%	435,886	-84.459%
2024-12-13	8.300	8.5500	7.0700	7.170	-12.774%	240,084	-83.961%
2024-12-12	9.210	9.5000	8.1200	8.220	-11.135%	328,276	-86.010%
2024-12-11	9.540	9.8000	9.2000	9.250	-2.529%	132,635	-87.568%
2024-12-10	10.170	10.5708	9.3000	9.490	-6.594%	131,470	-87.882%
2024-12-09	10.380	10.8000	10.0900	10.160	-1.455%	93,776	-88.681%
2024-12-06	10.000	10.4200	9.7100	10.310	+8.985%	160,243	-88.846%
2024-12-05	9.860	10.3600	9.3906	9.460	-4.444%	194,684	-87.844%
2024-12-04	10.550	10.7100	9.6850	9.900	-6.161%	106,980	-88.384%
2024-12-03	10.690	11.6200	10.2200	10.550	-2.224%	244,606	-89.100%
2024-12-02	9.890	10.9900	9.7650	10.790	+7.470%	315,539	-89.342%
2024-11-29	10.460	10.8275	9.7350	10.040	-3.739%	68,025	-88.546%
2024-11-27	9.450	10.5600	9.4500	10.430	+10.254%	191,015	-88.974%
2024-11-26	9.440	9.9300	9.0494	9.460	+0.638%	220,350	-87.844%
2024-11-25	9.160	10.1500	9.1600	9.400	+5.737%	256,963	-87.766%
2024-11-22	8.510	9.1500	8.3765	8.890	0.000%	275,644	-87.064%
2024-11-21	9.770	9.8200	8.6800	8.890	-8.961%	416,345	-87.064%
2024-11-20	9.350	10.0764	9.2300	9.765	+2.358%	197,429	-88.223%
2024-11-19	9.130	9.5900	8.8100	9.540	+3.471%	136,734	-87.945%
2024-11-18	9.490	9.5900	8.5800	9.220	-2.640%	261,671	-87.527%
2024-11-15	10.270	10.2700	9.4000	9.470	-6.238%	198,105	-87.856%
2024-11-14	11.120	11.3200	10.0000	10.100	-9.417%	291,812	-88.614%
2024-11-13	11.500	12.2000	11.1200	11.150	-1.762%	173,079	-89.686%
2024-11-12	12.870	13.5500	10.9100	11.350	-11.879%	410,652	-89.868%
2024-11-11	13.430	13.9960	11.6750	12.880	-1.151%	543,739	-91.071%
2024-11-08	14.030	14.4503	12.5500	13.030	-9.325%	545,663	-91.174%
2024-11-07	14.630	16.0000	14.1300	14.370	-1.440%	179,678	-91.997%
2024-11-06	16.090	16.1000	14.2800	14.580	-7.896%	449,310	-92.112%
2024-11-05	15.740	16.3241	15.0000	15.830	+0.892%	177,767	-92.735%
2024-11-04	16.230	16.2750	14.8900	15.690	-3.268%	204,331	-92.670%
2024-11-01	17.500	17.8800	16.0500	16.220	-5.368%	98,242	-92.910%
2024-10-31	17.300	17.8800	17.0350	17.140	-2.614%	53,520	-93.291%
2024-10-30	17.110	18.1000	17.0062	17.600	+1.970%	63,027	-93.466%
2024-10-29	17.810	18.1499	17.0500	17.260	-3.197%	84,623	-93.337%
2024-10-28	17.130	18.6900	17.1300	17.830	+5.879%	152,732	-93.550%
2024-10-25	15.900	17.0000	15.9000	16.840	+6.313%	92,806	-93.171%
2024-10-24	16.230	17.2000	15.7600	15.840	-1.185%	139,785	-92.740%
2024-10-23	17.220	17.3385	15.3000	16.030	-8.138%	262,756	-92.826%
2024-10-22	15.710	20.3500	15.7100	17.450	+11.359%	491,105	-93.410%
2024-10-21	16.700	16.7950	14.8900	15.670	-6.280%	134,950	-92.661%
2024-10-18	16.500	17.0000	15.6200	16.720	+4.304%	205,993	-93.122%
2024-10-17	14.190	16.7600	14.0379	16.030	+13.126%	291,403	-92.826%
2024-10-16	15.560	15.6800	13.8300	14.170	-8.166%	238,792	-91.884%
2024-10-15	16.810	17.3598	15.4300	15.430	-8.155%	171,790	-92.547%
2024-10-14	15.250	17.8500	15.1160	16.800	+12.000%	328,971	-93.155%
2024-10-11	13.890	15.1100	13.8900	15.000	+7.991%	96,174	-92.333%
2024-10-10	13.250	14.0920	13.0100	13.890	+2.208%	148,075	-91.721%
2024-10-09	14.490	14.6150	13.4300	13.590	-6.598%	120,883	-91.538%
2024-10-08	13.720	15.0400	13.7200	14.550	+6.050%	186,006	-92.096%
2024-10-07	15.330	15.5556	13.5100	13.720	-10.967%	332,370	-91.618%
2024-10-04	15.090	16.6400	14.9080	15.410	+3.423%	265,175	-92.537%
2024-10-03	14.190	15.4000	13.7800	14.900	+3.472%	245,194	-92.282%
2024-10-02	14.520	14.9400	13.2500	14.400	-0.690%	389,179	-92.014%
2024-10-01	11.430	15.2500	11.3000	14.500	-12.334%	1,543,669	-92.069%
2024-09-30	16.700	18.3800	15.5000	16.540	-2.706%	753,921	-93.047%
2024-09-27	16.330	18.0100	16.0301	17.000	+7.188%	360,159	-93.235%
2024-09-26	16.610	17.0500	15.2700	15.860	-3.352%	276,406	-92.749%
2024-09-25	17.060	18.3700	16.0900	16.410	-2.842%	302,100	-92.992%
2024-09-24	16.360	17.5500	15.6864	16.890	+5.629%	407,609	-93.191%
2024-09-23	16.370	16.3900	15.5700	15.990	-1.052%	395,786	-92.808%
2024-09-20	17.300	17.3000	15.7000	16.160	-6.210%	545,203	-92.884%
2024-09-19	17.300	18.6900	16.4100	17.230	+3.483%	380,087	-93.326%
2024-09-18	17.770	18.3235	15.2400	16.650	-5.826%	464,630	-93.093%
2024-09-17	15.710	22.5000	14.9419	17.680	+11.616%	2,260,998	-93.495%
2024-09-16	12.400	15.8800	12.3500	15.840	+28.780%	520,586	-92.740%
2024-09-13	11.440	12.5000	11.1801	12.300	+7.989%	151,785	-90.650%
2024-09-12	11.520	11.8650	11.1048	11.390	-2.981%	155,108	-89.903%
2024-09-11	11.280	11.8300	10.9600	11.740	+4.170%	132,934	-90.204%
2024-09-10	10.360	11.3100	10.3600	11.270	+9.737%	201,353	-89.796%
2024-09-09	9.410	10.4700	9.4100	10.270	+10.311%	149,942	-88.802%
2024-09-06	10.210	10.4000	9.1800	9.310	-9.171%	119,642	-87.648%
2024-09-05	10.240	10.3400	9.6700	10.250	-1.442%	196,665	-88.780%
2024-09-04	9.630	10.9500	9.6200	10.400	+5.477%	205,769	-88.942%
2024-09-03	10.140	10.8750	9.8300	9.860	-3.238%	155,312	-88.337%
2024-08-30	10.510	10.8300	10.1000	10.190	-1.164%	75,197	-88.714%
2024-08-29	10.200	10.9800	9.9100	10.310	+3.410%	140,304	-88.846%
2024-08-28	10.090	10.4800	9.9500	9.970	-2.542%	132,737	-88.465%
2024-08-27	10.150	10.3900	9.7200	10.230	-0.583%	66,005	-88.759%
2024-08-26	10.520	10.9100	9.9600	10.290	-1.531%	159,261	-88.824%
2024-08-23	10.860	11.5782	10.2200	10.450	-3.330%	152,010	-88.995%
2024-08-22	11.000	11.3800	10.1700	10.810	-0.460%	201,795	-89.362%
2024-08-21	9.950	11.2200	9.8417	10.860	+9.256%	255,569	-89.411%
2024-08-20	9.550	10.0650	9.3150	9.940	+3.650%	147,149	-88.431%
2024-08-19	9.150	9.9600	8.8100	9.590	+4.809%	218,992	-88.008%
2024-08-16	9.260	9.6500	9.0133	9.150	-1.294%	144,633	-87.432%
2024-08-15	9.420	9.7000	8.9750	9.270	+6.307%	207,428	-87.594%
2024-08-14	8.820	9.1951	8.5500	8.720	-1.802%	162,046	-86.812%
2024-08-13	9.020	9.5000	8.6900	8.880	+0.566%	148,682	-87.050%
2024-08-12	8.630	8.9100	8.3500	8.830	+2.436%	185,761	-86.976%
2024-08-09	9.380	9.4876	8.4350	8.620	-4.857%	131,642	-86.659%
2024-08-08	8.680	9.1000	8.3224	9.060	+6.840%	105,163	-87.307%
2024-08-07	9.590	9.5966	8.2000	8.480	-8.423%	198,768	-86.439%
2024-08-06	8.520	9.3350	8.1700	9.260	+10.369%	248,551	-87.581%
2024-08-05	7.860	8.3900	7.4800	8.390	-4.114%	403,445	-86.293%
2024-08-02	9.000	9.3600	8.5500	8.750	-9.607%	401,774	-86.857%
2024-08-01	11.230	11.2300	9.3900	9.680	-13.262%	276,709	-88.120%
2024-07-31	10.890	11.4100	10.6000	11.160	+2.479%	183,677	-89.695%
2024-07-30	11.170	11.5700	10.6700	10.890	-4.222%	194,184	-89.440%
2024-07-29	11.230	11.6604	10.8850	11.370	+1.699%	257,837	-89.886%
2024-07-26	12.070	12.2500	10.9400	11.180	-7.603%	358,234	-89.714%
2024-07-25	12.200	14.3800	11.9500	12.100	-1.865%	558,227	-90.496%
2024-07-24	11.600	12.8400	11.1700	12.330	+6.293%	354,999	-90.673%
2024-07-23	10.400	12.3000	10.3000	11.600	+12.512%	516,869	-90.086%
2024-07-22	10.750	11.0500	9.8400	10.310	-4.004%	446,781	-88.846%
2024-07-19	11.410	11.4899	10.1504	10.740	+0.280%	311,288	-89.292%
2024-07-18	11.600	12.7500	10.1150	10.710	-10.076%	1,011,437	-89.262%
2024-07-17	11.550	12.1900	11.1600	11.910	+1.795%	580,420	-90.344%
2024-07-16	10.370	11.8400	9.6000	11.700	+12.825%	525,852	-90.171%
2024-07-15	9.590	11.0000	9.2900	10.370	+7.573%	469,561	-88.910%
2024-07-12	9.630	10.8500	8.9900	9.640	+3.656%	710,513	-88.071%
2024-07-11	7.370	9.3100	7.3600	9.300	+32.668%	635,889	-87.634%
2024-07-10	7.290	7.3900	6.6700	7.010	-5.142%	208,812	-83.595%
2024-07-09	6.690	7.3900	6.4920	7.390	+10.299%	132,664	-84.438%
2024-07-08	6.420	6.8750	6.3300	6.700	+6.688%	202,763	-82.836%
2024-07-05	6.430	6.5250	6.1721	6.280	-2.636%	92,208	-81.688%
2024-07-03	6.470	6.7876	6.2500	6.450	+0.781%	136,402	-82.171%
2024-07-02	6.760	6.9372	6.3500	6.400	-5.744%	133,959	-82.031%
2024-07-01	6.850	7.1800	6.6600	6.790	-1.164%	123,551	-83.063%
2024-06-28	6.590	6.9200	6.5301	6.870	+3.933%	1,113,728	-83.261%
2024-06-27	6.730	6.9500	6.4900	6.610	-1.196%	122,272	-82.602%
2024-06-26	6.780	6.9500	6.6200	6.690	-2.050%	135,700	-82.810%
2024-06-25	7.320	7.3200	6.5800	6.830	-6.438%	141,806	-83.163%
2024-06-24	7.160	7.4917	7.1152	7.300	0.000%	111,964	-84.247%
2024-06-21	6.710	7.3400	6.4500	7.300	+12.135%	331,630	-84.247%
2024-06-20	7.150	7.4100	6.4550	6.510	-10.083%	400,449	-82.335%
2024-06-18	7.320	7.5075	7.1026	7.240	-0.958%	277,554	-84.116%
2024-06-17	7.130	7.7200	6.9800	7.310	+0.412%	195,633	-84.268%
2024-06-14	7.940	8.2400	7.2000	7.280	-8.312%	194,444	-84.203%
2024-06-13	8.050	8.0500	7.5800	7.940	-1.733%	145,686	-85.516%
2024-06-12	8.300	8.8100	8.0000	8.080	+0.623%	128,149	-85.767%
2024-06-11	7.710	8.0800	7.1500	8.030	+4.016%	629,192	-85.679%
2024-06-10	8.180	8.2775	7.5800	7.720	-6.083%	417,499	-85.104%
2024-06-07	8.110	8.3900	8.0073	8.220	+0.122%	83,528	-86.010%
2024-06-06	8.390	8.7800	7.9000	8.210	-1.203%	490,944	-85.993%
2024-06-05	8.110	8.4470	7.8700	8.310	+2.719%	342,118	-86.161%
2024-06-04	8.430	8.4900	8.0000	8.090	-4.711%	465,908	-85.785%
2024-06-03	8.500	8.6200	8.0400	8.490	+1.921%	702,968	-86.455%
2024-05-31	8.800	8.9602	8.1750	8.330	-4.363%	239,977	-86.194%
2024-05-30	9.210	9.2100	8.6300	8.710	-4.180%	134,962	-86.797%
2024-05-29	9.130	9.2067	8.7000	9.090	-1.623%	134,792	-87.349%
2024-05-28	9.600	9.6200	8.9850	9.240	-3.246%	176,835	-87.554%
2024-05-24	10.310	10.3700	9.4400	9.550	-4.928%	196,059	-87.958%
2024-05-23	11.480	11.5950	9.8900	10.045	-12.424%	549,647	-88.552%
2024-05-22	9.250	12.3100	9.0000	11.470	+36.385%	3,179,919	-89.974%
2024-05-21	8.300	8.6200	8.0400	8.410	+0.478%	415,928	-86.326%
2024-05-20	9.270	9.4266	8.3000	8.370	-9.219%	200,215	-86.260%
2024-05-17	9.360	9.6950	9.0150	9.220	-0.753%	81,838	-87.527%
2024-05-16	9.500	9.6650	9.1400	9.290	-2.107%	132,243	-87.621%
2024-05-15	9.530	10.0300	9.2234	9.490	+3.152%	373,448	-87.882%
2024-05-14	9.360	9.8421	9.0850	9.200	-0.755%	148,829	-87.500%
2024-05-13	9.540	10.1300	9.0800	9.270	-0.749%	320,204	-87.594%
2024-05-10	10.160	10.6400	9.3300	9.340	-7.708%	242,474	-87.687%
2024-05-09	8.980	10.2500	8.7380	10.120	+8.351%	231,229	-88.636%
2024-05-08	9.720	9.7750	9.1533	9.340	-5.942%	199,505	-87.687%
2024-05-07	10.020	10.2650	9.8300	9.930	-0.997%	263,284	-88.419%
2024-05-06	9.850	10.3100	9.6400	10.030	-0.397%	163,376	-88.534%
2024-05-03	9.730	10.1900	9.7200	10.070	+6.787%	181,972	-88.580%
2024-05-02	9.670	9.6700	9.0900	9.430	-0.527%	189,584	-87.805%
2024-05-01	9.630	10.1900	9.3834	9.480	-1.558%	187,651	-87.869%
2024-04-30	9.500	9.8600	9.1501	9.630	-0.722%	247,871	-88.058%
2024-04-29	9.460	10.4700	9.3800	9.700	+3.191%	596,142	-88.144%
2024-04-26	7.740	9.4800	7.4100	9.400	+22.876%	468,943	-87.766%
2024-04-25	7.760	7.7600	6.3900	7.650	-3.894%	546,460	-84.967%
2024-04-24	7.760	8.6600	7.7500	7.960	+3.377%	693,049	-85.553%
2024-04-23	6.790	7.8500	6.7900	7.700	+14.074%	413,520	-85.065%
2024-04-22	7.250	7.2500	6.7000	6.750	-6.250%	238,023	-82.963%
2024-04-19	7.350	7.4300	7.0400	7.200	-2.834%	219,365	-84.028%
2024-04-18	8.010	8.2656	7.1200	7.410	-8.856%	446,866	-84.480%
2024-04-17	9.370	9.3700	8.0501	8.130	-11.630%	252,208	-85.855%
2024-04-16	9.180	9.5600	8.9900	9.200	-2.232%	140,343	-87.500%
2024-04-15	9.140	9.7900	8.9300	9.410	+2.729%	185,254	-87.779%
2024-04-12	8.320	9.3000	8.2830	9.160	+9.569%	321,381	-87.445%
2024-04-11	8.270	8.4100	8.0900	8.360	+2.200%	232,692	-86.244%
2024-04-10	8.740	8.7400	7.9300	8.180	-6.407%	238,041	-85.941%
2024-04-09	8.810	9.0700	8.6400	8.740	-0.228%	170,556	-86.842%
2024-04-08	8.860	9.1400	8.6050	8.760	0.000%	125,594	-86.872%
2024-04-05	8.750	9.1100	8.5900	8.760	-1.462%	98,674	-86.872%
2024-04-04	9.210	9.5200	8.8600	8.890	-1.550%	126,699	-87.064%
2024-04-03	9.330	9.3300	8.6600	9.030	-1.204%	138,812	-87.265%
2024-04-02	9.270	9.3600	8.9500	9.140	-3.280%	142,102	-87.418%
2024-04-01	10.470	10.8500	9.3100	9.450	-2.073%	270,688	-87.831%
2024-03-28	9.280	9.7100	9.2013	9.650	+4.099%	244,280	-88.083%
2024-03-27	8.790	9.4100	8.6500	9.270	+6.797%	264,843	-87.594%
2024-03-26	8.780	9.0919	8.2100	8.680	-0.344%	592,532	-86.751%
2024-03-25	10.350	10.5700	8.6250	8.710	-15.355%	334,231	-86.797%
2024-03-22	10.280	10.5750	10.1400	10.290	+0.587%	137,058	-88.824%
2024-03-21	9.820	10.2700	9.6400	10.230	+3.753%	155,130	-88.759%
2024-03-20	9.920	10.2000	9.6750	9.860	-0.605%	248,280	-88.337%
2024-03-19	10.250	10.4300	9.8500	9.920	-4.981%	131,209	-88.407%
2024-03-18	10.490	10.9200	10.3050	10.440	-1.880%	173,737	-88.985%
2024-03-15	10.060	10.6900	10.0225	10.640	+4.314%	360,526	-89.192%
2024-03-14	9.820	10.4300	9.6700	10.200	+2.513%	317,206	-88.725%
2024-03-13	10.000	10.1700	9.6200	9.950	0.000%	300,336	-88.442%
2024-03-12	11.180	11.1800	9.7000	9.950	-4.785%	383,797	-88.442%
2024-03-11	12.600	12.6250	10.2900	10.450	-16.467%	367,330	-88.995%
2024-03-08	12.390	13.5900	12.1700	12.510	+3.133%	349,962	-90.807%
2024-03-07	12.220	12.5100	11.9400	12.130	-0.736%	113,184	-90.519%
2024-03-06	12.280	12.6300	11.8600	12.220	+1.075%	163,486	-90.589%
2024-03-05	12.190	12.9300	11.7300	12.090	-1.306%	163,315	-90.488%
2024-03-04	12.810	12.8100	11.5200	12.250	-3.162%	219,825	-90.612%
2024-03-01	12.700	13.7800	12.5600	12.650	+0.158%	376,202	-90.909%
2024-02-29	14.010	14.4500	12.5100	12.630	-7.743%	184,462	-90.895%
2024-02-28	14.030	14.5600	13.5100	13.690	-3.659%	97,382	-91.600%
2024-02-27	14.370	14.9647	13.9100	14.210	+2.010%	223,903	-91.907%
2024-02-26	12.750	14.2500	12.7500	13.930	+7.651%	194,445	-91.744%
2024-02-23	12.930	13.6694	12.5000	12.940	+1.015%	282,830	-91.113%
2024-02-22	13.510	14.1800	12.5000	12.810	-5.111%	465,500	-91.023%
2024-02-21	15.990	16.0900	13.4300	13.500	-16.045%	293,464	-91.481%
2024-02-20	17.230	17.7000	16.0100	16.080	-7.373%	223,116	-92.848%
2024-02-16	15.370	17.4807	15.0551	17.360	+12.727%	273,749	-93.376%
2024-02-15	15.300	16.0900	14.9700	15.400	+3.010%	455,610	-92.532%
2024-02-14	15.470	16.2815	14.9200	14.950	-1.967%	265,296	-92.308%
2024-02-13	16.600	17.2100	14.8700	15.250	-11.952%	519,855	-92.459%
2024-02-12	14.750	17.4900	14.5050	17.320	+19.448%	1,511,799	-93.360%
2024-02-09	14.480	15.9243	14.2400	14.500	+11.969%	477,440	-92.069%
2024-02-08	11.110	13.2000	10.9850	12.950	+17.942%	218,618	-91.120%
2024-02-07	11.950	12.0200	10.7500	10.980	-8.500%	95,433	-89.526%
2024-02-06	11.950	12.7550	11.8471	12.000	+0.418%	133,682	-90.417%
2024-02-05	11.300	12.0700	11.1000	11.950	+4.003%	127,984	-90.377%
2024-02-02	11.250	11.6800	10.8304	11.490	+0.967%	134,810	-89.991%
2024-02-01	10.570	11.5200	10.2800	11.380	+8.175%	166,729	-89.895%
2024-01-31	9.770	11.0760	9.7700	10.520	+7.566%	142,169	-89.068%
2024-01-30	10.710	10.7100	9.7200	9.780	-8.939%	170,073	-88.241%
2024-01-29	10.620	11.0678	10.4300	10.740	+1.035%	150,724	-89.292%
2024-01-26	10.760	10.9100	10.3500	10.630	-0.468%	162,343	-89.182%
2024-01-25	11.980	12.1700	10.5400	10.680	-9.106%	213,437	-89.232%
2024-01-24	12.120	12.6000	11.6900	11.750	-1.756%	236,781	-90.213%
2024-01-23	11.210	12.1500	10.7900	11.960	+8.040%	354,194	-90.385%
2024-01-22	10.570	11.1460	10.4700	11.070	+5.228%	149,853	-89.612%
2024-01-19	10.290	10.9000	10.0500	10.520	+1.544%	228,870	-89.068%
2024-01-18	9.990	10.5000	9.5400	10.360	+4.330%	433,525	-88.900%
2024-01-17	9.550	9.9700	9.1700	9.930	+4.197%	308,741	-88.419%
2024-01-16	10.950	10.9500	9.0800	9.530	-12.888%	370,748	-87.933%
2024-01-12	10.940	11.5000	10.8850	10.940	-0.182%	156,622	-89.488%
2024-01-11	11.030	11.2700	10.3750	10.960	-0.949%	314,296	-89.507%
2024-01-10	11.640	12.3000	10.6014	11.065	-5.021%	422,872	-89.607%
2024-01-09	10.990	12.5000	10.8000	11.650	+5.050%	553,374	-90.129%
2024-01-08	10.150	11.4800	9.5200	11.090	+9.693%	604,909	-89.630%
2024-01-05	8.680	10.2100	8.3200	10.110	+14.367%	520,470	-88.625%
2024-01-04	8.680	9.0500	8.3800	8.840	+1.843%	290,507	-86.991%
2024-01-03	8.570	9.1467	8.4800	8.680	0.000%	262,186	-86.751%
2024-01-02	8.300	9.0200	8.1350	8.680	+4.452%	197,614	-86.751%
2023-12-29	8.920	8.9200	8.2000	8.310	-5.461%	207,517	-86.161%
2023-12-28	8.290	8.9899	8.2700	8.790	+5.396%	200,045	-86.917%
2023-12-27	8.550	8.7015	8.1500	8.340	-1.882%	170,868	-86.211%
2023-12-26	8.490	8.7000	8.2700	8.500	+1.675%	181,361	-86.471%
2023-12-22	8.790	9.4900	8.2900	8.360	-3.129%	313,880	-86.244%
2023-12-21	7.900	8.6700	7.9000	8.630	+9.796%	368,101	-86.674%
2023-12-20	7.750	8.1700	7.5293	7.860	+1.028%	387,534	-85.369%
2023-12-19	7.450	8.2500	7.4500	7.780	+4.993%	501,871	-85.219%
2023-12-18	7.200	7.8400	7.0300	7.410	+12.273%	560,142	-84.480%
2023-12-15	6.230	6.6000	5.9000	6.600	+1.538%	797,432	-82.576%
2023-12-14	6.420	6.8250	6.3100	6.500	+3.339%	455,762	-82.308%
2023-12-13	5.930	6.2950	5.5800	6.290	+5.360%	332,026	-81.717%
2023-12-12	6.190	6.1900	5.6500	5.970	-3.710%	224,282	-80.737%
2023-12-11	6.560	6.6950	6.1700	6.200	-6.767%	140,682	-81.452%
2023-12-08	7.000	7.1000	6.4300	6.650	-5.000%	390,330	-82.707%
2023-12-07	6.330	7.0800	6.2300	7.000	+8.025%	309,182	-83.571%
2023-12-06	6.530	6.8400	6.0100	6.480	+0.778%	317,380	-82.253%
2023-12-05	5.790	6.5600	5.6100	6.430	+9.168%	379,249	-82.115%
2023-12-04	6.230	6.5850	5.8300	5.890	-5.229%	260,362	-80.475%
2023-12-01	6.730	6.7300	6.0376	6.215	-7.789%	541,064	-81.496%
2023-11-30	6.770	7.0700	6.5019	6.740	+0.747%	636,452	-82.938%
2023-11-29	5.840	6.8575	5.7900	6.690	+15.345%	410,780	-82.810%
2023-11-28	5.050	5.8200	4.7200	5.800	+14.173%	407,365	-80.172%
2023-11-27	5.330	5.4800	4.9500	5.080	-4.690%	177,987	-77.362%
2023-11-24	5.480	5.6800	5.2800	5.330	-1.661%	31,370	-78.424%
2023-11-22	5.740	5.7600	5.3600	5.420	-4.912%	138,798	-78.782%
2023-11-21	5.900	6.0100	5.5800	5.700	-4.682%	182,397	-79.825%
2023-11-20	6.010	6.8276	5.8600	5.980	-0.499%	535,761	-80.769%

.dark-mode .tqv1mD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqv1mD{ color: #333333; background-color: white; border: 2px solid #333333; }IGMSIGM Biosciences, Inc. Common Stockstock NASDAQ

IGMS
IGM Biosciences, Inc. Common Stock
stock NASDAQ