NASDAQ:IGMS
IGM Biosciences, Inc. Stock Price (Quote)
$9.93
-0.1000 (-1.00%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 IGMS stock ended at $9.93. This is 1.00% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.43% from a day low at $9.83 to a day high of $10.27. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $10.02 | $10.27 | $9.83 | $9.93 | 263 068 |
| May 06, 2024 | $9.85 | $10.31 | $9.64 | $10.03 | 163 375 |
| May 03, 2024 | $9.73 | $10.19 | $9.72 | $10.07 | 181 785 |
| May 02, 2024 | $9.67 | $9.67 | $9.09 | $9.43 | 189 460 |
| May 01, 2024 | $9.63 | $10.18 | $9.38 | $9.48 | 187 893 |
| Apr 30, 2024 | $9.50 | $9.86 | $9.16 | $9.63 | 238 907 |
| Apr 29, 2024 | $9.46 | $10.46 | $9.40 | $9.70 | 599 162 |
| Apr 26, 2024 | $7.74 | $9.48 | $7.41 | $9.40 | 467 408 |
| Apr 25, 2024 | $7.76 | $7.76 | $6.39 | $7.65 | 546 337 |
| Apr 24, 2024 | $7.76 | $8.60 | $7.75 | $7.96 | 692 933 |
| Apr 23, 2024 | $6.79 | $7.85 | $6.79 | $7.70 | 413 494 |
| Apr 22, 2024 | $7.25 | $7.25 | $6.70 | $6.75 | 237 878 |
| Apr 19, 2024 | $7.35 | $7.43 | $7.04 | $7.20 | 219 336 |
| Apr 18, 2024 | $8.01 | $8.27 | $7.12 | $7.41 | 446 866 |
| Apr 17, 2024 | $9.37 | $9.37 | $8.05 | $8.13 | 252 197 |
| Apr 16, 2024 | $9.18 | $9.56 | $8.99 | $9.20 | 140 228 |
| Apr 15, 2024 | $9.14 | $9.79 | $8.93 | $9.41 | 185 106 |
| Apr 12, 2024 | $8.32 | $9.26 | $8.28 | $9.16 | 320 926 |
| Apr 11, 2024 | $8.27 | $8.41 | $8.09 | $8.36 | 232 692 |
| Apr 10, 2024 | $8.74 | $8.74 | $7.93 | $8.18 | 237 573 |
| Apr 09, 2024 | $8.81 | $9.07 | $8.64 | $8.74 | 170 428 |
| Apr 08, 2024 | $8.86 | $9.14 | $8.61 | $8.76 | 125 284 |
| Apr 05, 2024 | $8.75 | $9.11 | $8.59 | $8.76 | 98 416 |
| Apr 04, 2024 | $9.21 | $9.52 | $8.86 | $8.89 | 124 503 |
| Apr 03, 2024 | $9.33 | $9.33 | $8.66 | $9.03 | 137 827 |
