IGM Biosciences Inc (IGMS) Historical Stock Data
1.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGMS is down -0.20% a day on average. There have been 20 days where IGM Biosciences Inc closed green and 10 days where IGMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.27 | 1.30 | 1.62M |
| 2025-08-12 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.27 | 1.31 | 356.94K |
| 2025-08-11 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.27 | 1.29 | 205.83K |
| 2025-08-08 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.28 | 155.30K |
| 2025-08-07 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.27 | 1.29 | 226.19K |
| 2025-08-06 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.30 | 128.13K |
| 2025-08-05 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.25 | 1.30 | 736.39K |
| 2025-08-04 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.31 | 146.65K |
| 2025-08-01 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.28 | 1.33 | 487.36K |
| 2025-07-31 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.26 | 1.28 | 162.34K |
| 2025-07-30 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.26 | 1.28 | 211.96K |
| 2025-07-29 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.25 | 1.27 | 0.91M |
| 2025-07-28 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.26 | 1.28 | 2.59M |
| 2025-07-25 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.27 | 1.29 | 108.76K |
| 2025-07-24 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.26 | 1.28 | 231.22K |
| 2025-07-23 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.27 | 1.28 | 195.89K |
| 2025-07-22 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.28 | 376.17K |
| 2025-07-21 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.26 | 1.29 | 468.34K |
| 2025-07-18 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.27 | 1.29 | 292.35K |
| 2025-07-17 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.29 | 161.44K |
| 2025-07-16 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.26 | 1.36 | 1.85M |
| 2025-07-15 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.35 | 1.37 | 481.60K |
| 2025-07-14 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.34 | 1.36 | 223.63K |
| 2025-07-11 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.35 | 1.36 | 195.93K |
| 2025-07-10 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.34 | 1.38 | 394.78K |
| 2025-07-09 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.36 | 861.92K |
| 2025-07-08 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.38 | 421.95K |
| 2025-07-07 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.35 | 1.35 | 748.15K |
| 2025-07-03 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.34 | 1.36 | 526.79K |
| 2025-07-02 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.30 | 1.35 | 2.34M |
Create an account or log in to view more rows.
$IGMS Very bullish action
$IGMS bounce it!!
$IGMS taking off soon
$IGMS over a thousand shares in now
$IGMS Pamp it higher...
$IGMS has just been halted from trading.
$IGMS Buy it up so it crashes harder in the next two trading days
$IGMS buy and HODL
$IGMS f this stock
$IGMS over a thousand shares in now