IGM Biosciences Inc (IGMS) Historical Stock Data
10.44 ↓0.20 (-1.88%)
As of March 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IGMS is down -0.75% a day on average. There have been 12 days where IGM Biosciences Inc closed green and 18 days where IGMS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.82 | 10.20 | ↑$0.38 (3.87%) | 9.67 | 10.43 | 317.21K |
2024-03-13 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.62 | 10.17 | 300.34K |
2024-03-12 | 11.18 | 9.95 | ↓$1.23 (-11.00%) | 9.70 | 11.18 | 383.80K |
2024-03-11 | 12.60 | 10.45 | ↓$2.15 (-17.06%) | 10.29 | 12.63 | 367.33K |
2024-03-08 | 12.39 | 12.51 | ↑$0.12 (0.97%) | 12.17 | 13.59 | 349.96K |
2024-03-07 | 12.22 | 12.13 | ↓$0.09 (-0.74%) | 11.94 | 12.51 | 113.18K |
2024-03-06 | 12.28 | 12.22 | ↓$0.06 (-0.49%) | 11.86 | 12.63 | 162.23K |
2024-03-05 | 12.19 | 12.09 | ↓$0.10 (-0.82%) | 11.73 | 12.93 | 163.32K |
2024-03-04 | 12.81 | 12.25 | ↓$0.56 (-4.37%) | 11.52 | 12.81 | 219.82K |
2024-03-01 | 12.70 | 12.65 | ↓$0.05 (-0.39%) | 12.56 | 13.78 | 376.20K |
2024-02-29 | 14.01 | 12.63 | ↓$1.38 (-9.85%) | 12.51 | 14.45 | 184.46K |
2024-02-28 | 14.03 | 13.69 | ↓$0.34 (-2.42%) | 13.51 | 14.56 | 97.38K |
2024-02-27 | 14.37 | 14.21 | ↓$0.16 (-1.11%) | 13.91 | 14.96 | 223.90K |
2024-02-26 | 12.75 | 13.93 | ↑$1.18 (9.25%) | 12.75 | 14.25 | 194.45K |
2024-02-23 | 12.93 | 12.94 | ↑$0.01 (0.08%) | 12.50 | 13.67 | 282.74K |
2024-02-22 | 13.51 | 12.81 | ↓$0.70 (-5.18%) | 12.50 | 14.18 | 465.50K |
2024-02-21 | 15.99 | 13.50 | ↓$2.49 (-15.57%) | 13.43 | 16.09 | 293.46K |
2024-02-20 | 17.23 | 16.08 | ↓$1.15 (-6.67%) | 16.01 | 17.70 | 223.12K |
2024-02-16 | 15.37 | 17.36 | ↑$1.99 (12.95%) | 15.06 | 17.48 | 273.75K |
2024-02-15 | 15.30 | 15.40 | ↑$0.10 (0.65%) | 14.97 | 16.09 | 455.61K |
2024-02-14 | 15.47 | 14.95 | ↓$0.52 (-3.36%) | 14.92 | 16.28 | 265.29K |
2024-02-13 | 16.60 | 15.25 | ↓$1.35 (-8.13%) | 14.87 | 17.21 | 519.86K |
2024-02-12 | 14.75 | 17.32 | ↑$2.57 (17.42%) | 14.51 | 17.49 | 1.51M |
2024-02-09 | 14.48 | 14.50 | ↑$0.02 (0.14%) | 14.24 | 15.92 | 477.43K |
2024-02-08 | 11.11 | 12.95 | ↑$1.84 (16.56%) | 10.99 | 13.20 | 218.62K |
2024-02-07 | 11.95 | 10.98 | ↓$0.97 (-8.12%) | 10.75 | 12.02 | 95.43K |
2024-02-06 | 11.95 | 12.00 | ↑$0.05 (0.42%) | 11.85 | 12.76 | 133.68K |
2024-02-05 | 11.30 | 11.95 | ↑$0.65 (5.75%) | 11.10 | 12.07 | 127.98K |
Create an account or log in to view more rows.
$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
$IGMS Don't like that...