IGM Biosciences, Inc. - IGMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1.43	1.57	1.57	1.59	1.43	364,191
February 03, 2025	1.47	1.43	1.43	1.5	1.37	321,187
January 31, 2025	1.52	1.51	1.51	1.55	1.46	311,200
January 30, 2025	1.47	1.5	1.5	1.59	1.47	271,500
January 29, 2025	1.57	1.47	1.47	1.58	1.45	409,013
January 28, 2025	1.67	1.58	1.58	1.67	1.55	447,531
January 27, 2025	1.66	1.66	1.66	1.71	1.63	1.16M
January 24, 2025	1.7	1.69	1.69	1.78	1.63	574,359
January 23, 2025	1.7	1.72	1.72	1.75	1.62	307,453
January 22, 2025	1.76	1.7	1.7	1.92	1.69	720,400
January 21, 2025	1.78	1.71	1.71	1.8	1.62	700,512
January 17, 2025	1.88	1.77	1.77	1.91	1.75	316,293
January 16, 2025	2.05	1.83	1.83	2.06	1.81	771,590
January 15, 2025	1.75	2	2	2.06	1.59	2.79M
January 14, 2025	1.78	1.71	1.71	1.81	1.65	876,800
January 13, 2025	2.08	1.78	1.78	2.12	1.77	1.58M
January 10, 2025	2.01	2.09	2.09	2.19	1.87	5.78M
January 08, 2025	6.81	6.2	6.2	6.81	6.17	149,678
January 07, 2025	6.49	6.8	6.8	7.09	6.49	170,500
January 06, 2025	6.76	6.5	6.5	6.87	6.37	198,100
January 03, 2025	6.28	6.56	6.56	7.02	6.22	336,935
January 02, 2025	6.2	6.21	6.21	6.47	6.07	248,668
December 31, 2024	6.07	6.11	6.11	6.21	5.79	453,900
December 30, 2024	6.33	6.05	6.05	6.46	5.91	276,247
December 27, 2024	6.54	6.37	6.37	6.77	6.14	236,841
December 26, 2024	6.38	6.65	6.65	6.77	6.31	208,950
December 24, 2024	6.61	6.4	6.4	6.72	6.13	136,124
December 23, 2024	6.87	6.51	6.51	6.9	6.15	242,660
December 20, 2024	6.88	6.9	6.9	7.5	6.76	434,862
December 19, 2024	7.12	7.05	7.05	7.57	6.83	151,513
December 18, 2024	7.49	7.1	7.1	7.64	6.87	219,826
December 17, 2024	7.36	7.48	7.48	7.66	7.19	153,500
December 16, 2024	7.17	7.4	7.4	7.86	7	437,200
December 13, 2024	8.3	7.17	7.17	8.55	7.07	240,100
December 12, 2024	9.21	8.22	8.22	9.5	8.12	331,700
December 11, 2024	9.54	9.25	9.25	9.8	9.2	136,700
December 10, 2024	10.17	9.49	9.49	10.57	9.3	133,300
December 09, 2024	10.38	10.16	10.16	10.8	10.09	95,216
December 06, 2024	10	10.31	10.31	10.42	9.71	160,736
December 05, 2024	9.86	9.46	9.46	10.36	9.39	199,500
December 04, 2024	10.55	9.9	9.9	10.71	9.69	108,667
December 03, 2024	10.69	10.55	10.55	11.62	10.22	245,600
December 02, 2024	9.89	10.79	10.79	10.99	9.77	319,346
November 29, 2024	10.46	10.04	10.04	10.83	9.74	68,200
November 27, 2024	9.45	10.43	10.43	10.56	9.45	195,285
November 26, 2024	9.44	9.46	9.46	9.93	9.05	222,514
November 25, 2024	9.16	9.4	9.4	10.15	9.16	259,509
November 22, 2024	8.51	8.89	8.89	9.15	8.38	276,122
November 21, 2024	9.77	8.89	8.89	9.82	8.68	417,056
November 20, 2024	9.35	9.77	9.77	10.08	9.23	204,700
November 19, 2024	9.13	9.54	9.54	9.59	8.81	136,734
November 18, 2024	9.49	9.22	9.22	9.59	8.58	262,300
November 15, 2024	10.27	9.47	9.47	10.27	9.4	198,400
November 14, 2024	11.12	10.1	10.1	11.32	10	293,684
November 13, 2024	11.5	11.15	11.15	12.2	11.12	173,527
November 12, 2024	12.87	11.35	11.35	13.55	10.91	411,488
November 11, 2024	13.43	12.88	12.88	14	11.68	545,127
November 08, 2024	14.03	13.03	13.03	14.45	12.55	545,900
November 07, 2024	14.63	14.37	14.37	16	14.13	186,000
November 06, 2024	16.09	14.58	14.58	16.1	14.28	452,500

IGM Biosciences, Inc. (IGMS) NASDAQ