IGM Biosciences Inc (IGMS) Historical Stock Data
9.40 ↑1.75 (22.88%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IGMS is down -0.24% a day on average. There have been 13 days where IGM Biosciences Inc closed green and 17 days where IGMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.74 | 9.40 | ↑$1.66 (21.45%) | 7.41 | 9.48 | 468.94K |
| 2024-04-25 | 7.76 | 7.65 | ↓$0.11 (-1.42%) | 6.39 | 7.76 | 546.46K |
| 2024-04-24 | 7.76 | 7.96 | ↑$0.20 (2.58%) | 7.75 | 8.66 | 693.45K |
| 2024-04-23 | 6.79 | 7.70 | ↑$0.91 (13.40%) | 6.79 | 7.85 | 413.52K |
| 2024-04-22 | 7.25 | 6.75 | ↓$0.50 (-6.90%) | 6.70 | 7.25 | 238.72K |
| 2024-04-19 | 7.35 | 7.20 | ↓$0.15 (-2.04%) | 7.04 | 7.43 | 219.37K |
| 2024-04-18 | 8.01 | 7.41 | ↓$0.60 (-7.49%) | 7.12 | 8.27 | 446.87K |
| 2024-04-17 | 9.37 | 8.13 | ↓$1.24 (-13.23%) | 8.05 | 9.37 | 252.21K |
| 2024-04-16 | 9.18 | 9.20 | ↑$0.02 (0.22%) | 8.99 | 9.56 | 140.34K |
| 2024-04-15 | 9.14 | 9.41 | ↑$0.27 (2.95%) | 8.93 | 9.79 | 185.55K |
| 2024-04-12 | 8.32 | 9.16 | ↑$0.84 (10.10%) | 8.28 | 9.30 | 321.38K |
| 2024-04-11 | 8.27 | 8.36 | ↑$0.09 (1.09%) | 8.09 | 8.41 | 232.69K |
| 2024-04-10 | 8.74 | 8.18 | ↓$0.56 (-6.41%) | 7.93 | 8.74 | 238.04K |
| 2024-04-09 | 8.81 | 8.74 | ↓$0.07 (-0.79%) | 8.64 | 9.07 | 170.56K |
| 2024-04-08 | 8.86 | 8.76 | ↓$0.10 (-1.13%) | 8.61 | 9.14 | 125.59K |
| 2024-04-05 | 8.75 | 8.76 | ↑$0.01 (0.11%) | 8.59 | 9.11 | 98.67K |
| 2024-04-04 | 9.21 | 8.89 | ↓$0.32 (-3.47%) | 8.86 | 9.52 | 126.70K |
| 2024-04-03 | 9.33 | 9.03 | ↓$0.30 (-3.22%) | 8.66 | 9.33 | 138.81K |
| 2024-04-02 | 9.27 | 9.14 | ↓$0.13 (-1.40%) | 8.95 | 9.36 | 142.10K |
| 2024-04-01 | 10.47 | 9.45 | ↓$1.02 (-9.74%) | 9.31 | 10.85 | 270.69K |
| 2024-03-28 | 9.28 | 9.65 | ↑$0.37 (3.99%) | 9.20 | 9.71 | 244.22K |
| 2024-03-27 | 8.79 | 9.27 | ↑$0.48 (5.46%) | 8.65 | 9.41 | 264.84K |
| 2024-03-26 | 8.78 | 8.68 | ↓$0.10 (-1.14%) | 8.21 | 9.09 | 592.53K |
| 2024-03-25 | 10.35 | 8.71 | ↓$1.64 (-15.85%) | 8.63 | 10.57 | 334.23K |
| 2024-03-22 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.14 | 10.58 | 137.06K |
| 2024-03-21 | 9.82 | 10.23 | ↑$0.41 (4.18%) | 9.64 | 10.27 | 154.65K |
| 2024-03-20 | 9.92 | 9.86 | ↓$0.06 (-0.60%) | 9.68 | 10.20 | 248.28K |
| 2024-03-19 | 10.25 | 9.92 | ↓$0.33 (-3.22%) | 9.85 | 10.43 | 131.21K |
| 2024-03-18 | 10.49 | 10.44 | ↓$0.05 (-0.48%) | 10.31 | 10.92 | 173.74K |
| 2024-03-15 | 10.06 | 10.64 | ↑$0.58 (5.77%) | 10.02 | 10.69 | 360.53K |
Create an account or log in to view more rows.
$IGMS Like if the Hedgies are fucked
$IGMS whats the target for Friday close?
$IGMS Bull trap
$IGMS nearing a decent swing entry point
$IGMS has just been halted from trading.
$IGMS I bought the dip
$IGMS come to papa
$IGMS Hedgies
we aren't going anywhere!
$IGMS when is earnings
$IGMS still bullish