IGM Biosciences, Inc. - Common Stock (IGMS)
1.3600
+0.0400 (3.03%)
NASDAQ · Last Trade: Jul 4th, 10:08 AM EDT
Historical Prices For IGM Biosciences, Inc. - Common Stock (IGMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 1.34 | 1.36 | 1.34 | 1.36 | 526,792 | 1.36 |
| 7/02/2025 | 1.31 | 1.35 | 1.30 | 1.32 | 2,344,750 | 1.32 |
| 7/01/2025 | 1.29 | 1.39 | 1.29 | 1.29 | 13,490,674 | 1.29 |
| 6/30/2025 | 1.08 | 1.16 | 1.08 | 1.12 | 241,479 | 1.12 |
| 6/27/2025 | 1.21 | 1.24 | 1.08 | 1.08 | 2,458,528 | 1.08 |
| 6/26/2025 | 1.20 | 1.26 | 1.19 | 1.22 | 72,306 | 1.22 |
| 6/25/2025 | 1.18 | 1.24 | 1.16 | 1.21 | 99,793 | 1.21 |
| 6/24/2025 | 1.18 | 1.23 | 1.14 | 1.18 | 102,664 | 1.18 |
| 6/23/2025 | 1.15 | 1.20 | 1.12 | 1.16 | 149,774 | 1.16 |
| 6/20/2025 | 1.17 | 1.22 | 1.16 | 1.17 | 241,889 | 1.17 |
| 6/18/2025 | 1.17 | 1.24 | 1.17 | 1.17 | 127,150 | 1.17 |
| 6/17/2025 | 1.22 | 1.24 | 1.17 | 1.19 | 138,885 | 1.19 |
| 6/16/2025 | 1.20 | 1.23 | 1.17 | 1.22 | 127,729 | 1.22 |
| 6/13/2025 | 1.23 | 1.25 | 1.19 | 1.21 | 148,376 | 1.21 |
| 6/12/2025 | 1.25 | 1.27 | 1.20 | 1.21 | 112,554 | 1.21 |
| 6/11/2025 | 1.34 | 1.34 | 1.26 | 1.27 | 297,884 | 1.27 |
| 6/10/2025 | 1.29 | 1.40 | 1.29 | 1.35 | 357,915 | 1.35 |
| 6/09/2025 | 1.31 | 1.33 | 1.29 | 1.29 | 142,198 | 1.29 |
| 6/06/2025 | 1.25 | 1.34 | 1.25 | 1.32 | 369,866 | 1.32 |
| 6/05/2025 | 1.25 | 1.28 | 1.23 | 1.24 | 150,858 | 1.24 |
| 6/04/2025 | 1.23 | 1.28 | 1.23 | 1.26 | 174,098 | 1.26 |
| 6/03/2025 | 1.24 | 1.29 | 1.21 | 1.25 | 179,407 | 1.25 |
| 6/02/2025 | 1.27 | 1.30 | 1.22 | 1.26 | 232,314 | 1.26 |
| 5/30/2025 | 1.30 | 1.38 | 1.23 | 1.27 | 365,734 | 1.27 |
| 5/29/2025 | 1.25 | 1.42 | 1.23 | 1.33 | 568,104 | 1.33 |
| 5/28/2025 | 1.22 | 1.26 | 1.20 | 1.24 | 74,196 | 1.24 |
| 5/27/2025 | 1.23 | 1.27 | 1.20 | 1.22 | 103,956 | 1.22 |
| 5/23/2025 | 1.24 | 1.26 | 1.19 | 1.25 | 191,603 | 1.25 |
| 5/22/2025 | 1.17 | 1.21 | 1.17 | 1.20 | 121,105 | 1.20 |
| 5/21/2025 | 1.21 | 1.25 | 1.13 | 1.18 | 202,622 | 1.18 |
| 5/20/2025 | 1.24 | 1.27 | 1.20 | 1.24 | 147,551 | 1.24 |
| 5/19/2025 | 1.18 | 1.25 | 1.15 | 1.24 | 189,553 | 1.24 |
| 5/16/2025 | 1.15 | 1.20 | 1.11 | 1.18 | 103,100 | 1.18 |
| 5/15/2025 | 1.13 | 1.17 | 1.11 | 1.15 | 164,041 | 1.15 |
| 5/14/2025 | 1.10 | 1.16 | 1.08 | 1.14 | 185,595 | 1.14 |
| 5/13/2025 | 1.21 | 1.21 | 1.14 | 1.15 | 85,777 | 1.15 |
| 5/12/2025 | 1.14 | 1.23 | 1.14 | 1.19 | 142,631 | 1.19 |
| 5/09/2025 | 1.12 | 1.19 | 1.11 | 1.13 | 226,406 | 1.13 |
| 5/08/2025 | 1.13 | 1.22 | 1.11 | 1.13 | 78,514 | 1.13 |
| 5/07/2025 | 1.16 | 1.18 | 1.11 | 1.14 | 151,459 | 1.14 |
| 5/06/2025 | 1.28 | 1.30 | 1.15 | 1.17 | 234,797 | 1.17 |
| 5/05/2025 | 1.33 | 1.40 | 1.29 | 1.29 | 51,256 | 1.29 |
| 5/02/2025 | 1.35 | 1.39 | 1.34 | 1.35 | 84,822 | 1.35 |
| 5/01/2025 | 1.37 | 1.38 | 1.30 | 1.34 | 43,879 | 1.34 |
| 4/30/2025 | 1.31 | 1.40 | 1.31 | 1.39 | 178,271 | 1.39 |
| 4/29/2025 | 1.28 | 1.33 | 1.26 | 1.31 | 96,590 | 1.31 |
| 4/28/2025 | 1.31 | 1.35 | 1.24 | 1.30 | 144,991 | 1.30 |
| 4/25/2025 | 1.35 | 1.40 | 1.31 | 1.32 | 139,945 | 1.32 |
| 4/24/2025 | 1.37 | 1.45 | 1.31 | 1.38 | 148,332 | 1.38 |
| 4/23/2025 | 1.47 | 1.47 | 1.30 | 1.39 | 276,614 | 1.39 |
| 4/22/2025 | 1.27 | 1.47 | 1.23 | 1.46 | 319,115 | 1.46 |
| 4/21/2025 | 1.22 | 1.33 | 1.22 | 1.28 | 207,603 | 1.28 |
| 4/17/2025 | 1.17 | 1.25 | 1.17 | 1.22 | 90,455 | 1.22 |
| 4/16/2025 | 1.26 | 1.28 | 1.16 | 1.19 | 121,333 | 1.19 |
| 4/15/2025 | 1.18 | 1.31 | 1.18 | 1.27 | 282,492 | 1.27 |
| 4/14/2025 | 1.17 | 1.22 | 1.15 | 1.19 | 177,958 | 1.19 |
| 4/11/2025 | 1.05 | 1.20 | 1.02 | 1.20 | 164,854 | 1.20 |
| 4/10/2025 | 1.06 | 1.10 | 1.00 | 1.06 | 164,654 | 1.06 |
| 4/09/2025 | 1.01 | 1.09 | 0.92 | 1.06 | 255,763 | 1.06 |
| 4/08/2025 | 1.13 | 1.14 | 1.01 | 1.02 | 115,069 | 1.02 |
| 4/07/2025 | 1.09 | 1.17 | 1.00 | 1.12 | 181,215 | 1.12 |
| 4/04/2025 | 1.15 | 1.16 | 1.10 | 1.14 | 105,853 | 1.14 |