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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	15.74	15.83	15.83	16.32	15	178,069
November 04, 2024	16.23	15.69	15.69	16.27	14.89	208,100
November 01, 2024	17.5	16.22	16.22	17.88	16.05	107,413
October 31, 2024	17.3	17.14	17.14	17.88	17.04	53,700
October 30, 2024	17.11	17.6	17.6	18.1	17.01	63,141
October 29, 2024	17.81	17.26	17.26	18.15	17.05	84,808
October 28, 2024	17.13	17.83	17.83	18.69	17.13	152,839
October 25, 2024	15.9	16.84	16.84	17	15.9	92,733
October 24, 2024	16.23	15.84	15.84	17.2	15.76	139,785
October 23, 2024	17.22	16.03	16.03	17.34	15.3	262,900
October 22, 2024	15.71	17.45	17.45	20.35	15.71	492,504
October 21, 2024	16.7	15.67	15.67	16.8	14.89	135,100
October 18, 2024	16.5	16.72	16.72	17	15.62	206,420
October 17, 2024	14.19	16.03	16.03	16.76	14.04	291,528
October 16, 2024	15.56	14.17	14.17	15.68	13.83	253,103
October 15, 2024	16.81	15.43	15.43	17.36	15.43	173,048
October 14, 2024	15.25	16.8	16.8	17.85	15.12	329,100
October 11, 2024	13.89	13.98	13.98	14.22	13.89	7,956
October 10, 2024	13.25	13.89	13.89	14.09	13.01	149,300
October 09, 2024	14.49	13.59	13.59	14.62	13.43	121,200
October 08, 2024	13.72	14.55	14.55	15.04	13.72	186,238
October 07, 2024	15.33	13.72	13.72	15.56	13.51	332,370
October 04, 2024	15.09	15.41	15.41	16.64	14.91	265,309
October 03, 2024	14.19	14.46	14.46	14.49	13.86	88,078
October 02, 2024	14.52	14.4	14.4	14.94	13.25	389,373
October 01, 2024	11.43	14.5	14.5	15.25	11.3	1.55M
September 30, 2024	16.7	16.54	16.54	18.38	15.5	765,574
September 27, 2024	16.33	17	17	18.01	16.03	360,500

IGM Biosciences, Inc. (IGMS) NASDAQ