IGM Biosciences Inc (IGMS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -19.298245614 | 8.55 | 8.55 | 6.83 | 233719 | 7.26653184 | CS |
| 4 | -1.4765 | -17.6266937265 | 8.3765 | 11.62 | 6.83 | 202645 | 8.9414029 | CS |
| 12 | -9.43 | -57.7464788732 | 16.33 | 20.35 | 6.83 | 255458 | 12.89800591 | CS |
| 26 | -0.25 | -3.4965034965 | 7.15 | 22.5 | 6.1721 | 287416 | 12.08108365 | CS |
| 52 | -0.92 | -11.7647058824 | 7.82 | 22.5 | 6.1721 | 296744 | 11.25172529 | CS |
| 156 | -20.94 | -75.2155172414 | 27.84 | 35.98 | 3.81 | 353588 | 16.70927706 | CS |
| 260 | -30.59 | -81.5950920245 | 37.49 | 133 | 3.81 | 283898 | 29.79303392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.9 | -0.15 | -2.13 | 6.85 | 7.5 | 6.755 | 416246 |
| 1734651300 | 7.05 | -0.05 | -0.70 | 7.14 | 7.57 | 6.83 | 147892 |
| 1734564900 | 7.1 | -0.38 | -5.08 | 7.53 | 7.61 | 6.871 | 213649 |
| 1734478500 | 7.48 | 0.08 | 1.08 | 7.6033 | 7.66 | 7.19 | 151988 |
| 1734392100 | 7.4 | 0.23 | 3.21 | 7.04 | 7.86 | 7 | 427794 |
| 1734132900 | 7.17 | -1.05 | -12.77 | 8.55 | 8.55 | 7.07 | 227270 |
| 1734046500 | 8.22 | -1.03 | -11.14 | 9.09 | 9.5 | 8.1199999 | 328439 |
| 1733960100 | 9.25 | -0.24 | -2.53 | 9.53 | 9.8 | 9.2 | 135451 |
| 1733873700 | 9.49 | -0.67 | -6.59 | 10.09 | 10.5708 | 9.3 | 128253 |
| 1733787300 | 10.16 | -0.15 | -1.45 | 10.31 | 10.8 | 10.09 | 93165 |
| 1733528100 | 10.31 | 0.85 | 8.99 | 9.885 | 10.42 | 9.71 | 150027 |
| 1733441700 | 9.46 | -0.44 | -4.44 | 10.01 | 10.36 | 9.3905999 | 190494 |
| 1733355300 | 9.9 | -0.65 | -6.16 | 10.5 | 10.71 | 9.685 | 105835 |
| 1733268900 | 10.55 | -0.24 | -2.22 | 10.545 | 11.62 | 10.22 | 242818 |
| 1733182500 | 10.79 | 0.75 | 7.47 | 9.89 | 10.99 | 9.829 | 318399 |
| 1732917840 | 10.04 | -0.39 | -3.74 | 10.46 | 10.48 | 9.735 | 67732 |
| 1732750500 | 10.43 | 0.97 | 10.25 | 9.45 | 10.56 | 9.45 | 194897 |
| 1732664100 | 9.46 | 0.06 | 0.64 | 9.44 | 9.93 | 9.0494 | 222147 |
| 1732577700 | 9.4 | 0.51 | 5.74 | 9.59 | 10.15 | 9.3699999 | 254709 |
| 1732318500 | 8.89 | 0 | 0.00 | 8.3765 | 9.15 | 8.3765 | 249288 |
| 1732232100 | 8.89 | -0.88 | -8.96 | 9.755 | 9.82 | 8.68 | 412687 |
| 1732145700 | 9.765 | 0.23 | 2.36 | 9.35 | 10.0764 | 9.23 | 198173 |
| 1732059300 | 9.5399999 | 0.32 | 3.47 | 9.045 | 9.59 | 8.81 | 131843 |
| 1731972900 | 9.22 | -0.25 | -2.64 | 9.49 | 9.59 | 8.58 | 261626 |
| 1731713700 | 9.47 | -0.63 | -6.24 | 10.0779 | 10.0779 | 9.4 | 190400 |
| 1731627300 | 10.1 | -1.05 | -9.42 | 10.8733 | 11.14 | 10 | 286962 |
| 1731540900 | 11.15 | -0.2 | -1.76 | 11.6499 | 12.2 | 11.12 | 167197 |
| 1731454500 | 11.35 | -1.53 | -11.88 | 12.84 | 13.55 | 10.91 | 408097 |
| 1731368100 | 12.88 | -0.15 | -1.15 | 13.25 | 13.996 | 11.675 | 482121 |
| 1731108900 | 13.03 | -1.34 | -9.32 | 14.08 | 14.1632 | 12.55 | 540260 |
| 1731022500 | 14.37 | -0.21 | -1.44 | 15.1553 | 16 | 14.13 | 181814 |
| 1730936100 | 14.58 | -1.25 | -7.90 | 16.09 | 16.09 | 14.28 | 449490 |
| 1730849700 | 15.83 | 0.14 | 0.89 | 15.59 | 16.3241 | 15 | 177059 |
| 1730763300 | 15.69 | -0.53 | -3.27 | 16.23 | 16.274999 | 14.89 | 207463 |
| 1730500500 | 16.219999 | -0.92 | -5.37 | 17.64 | 17.64 | 16.05 | 106473 |
| 1730414100 | 17.14 | -0.46 | -2.61 | 17.56 | 17.83 | 17.035 | 48705 |
| 1730327700 | 17.6 | 0.34 | 1.97 | 17.0062 | 18.1 | 17.0062 | 61689 |
| 1730241300 | 17.26 | -0.57 | -3.20 | 17.705 | 18.1499 | 17.05 | 82922 |
| 1730154900 | 17.83 | 0.99 | 5.88 | 17.13 | 18.69 | 17.13 | 147042 |
| 1729895700 | 16.84 | 1 | 6.31 | 15.9 | 17 | 15.9 | 93061 |
| 1729809300 | 15.84 | -0.19 | -1.19 | 16.239999 | 17.2 | 15.76 | 136085 |
| 1729722900 | 16.03 | -1.42 | -8.14 | 17.45 | 17.45 | 15.3 | 262166 |
| 1729636500 | 17.45 | 1.78 | 11.36 | 15.93 | 20.35 | 15.93 | 483496 |
| 1729550100 | 15.67 | -1.05 | -6.28 | 16.66 | 16.795 | 14.89 | 135065 |
| 1729290900 | 16.719999 | 0.69 | 4.30 | 16.5 | 17 | 15.62 | 206420 |
| 1729204500 | 16.03 | 1.86 | 13.13 | 14.19 | 16.76 | 14.0379 | 291520 |
| 1729118100 | 14.17 | -1.26 | -8.17 | 15.56 | 15.68 | 13.83 | 252848 |
| 1729031700 | 15.43 | -1.37 | -8.15 | 16.81 | 17.3598 | 15.43 | 173048 |
| 1728945300 | 16.8 | 1.8 | 12.00 | 15.25 | 17.85 | 14.97 | 329086 |
| 1728686100 | 15 | 1.11 | 7.99 | 13.89 | 15.11 | 13.89 | 95180 |
| 1728599700 | 13.89 | 0.3 | 2.21 | 13.4 | 13.95 | 13.01 | 142412 |
| 1728513300 | 13.59 | -0.96 | -6.60 | 14.49 | 14.615 | 13.43 | 121154 |
| 1728426900 | 14.55 | 0.83 | 6.05 | 13.72 | 15.04 | 13.72 | 169537 |
| 1728340500 | 13.72 | -1.69 | -10.97 | 15.33 | 15.5556 | 13.51 | 330360 |
| 1728081300 | 15.41 | 0.51 | 3.42 | 15.36 | 16.64 | 14.93 | 259127 |
| 1727994900 | 14.9 | 0.5 | 3.47 | 13.98 | 15.4 | 13.78 | 243574 |
| 1727908500 | 14.4 | -0.1 | -0.69 | 14.4293 | 14.89 | 13.25 | 368956 |
| 1727822100 | 14.5 | -2.04 | -12.33 | 11.43 | 15.25 | 11.3 | 1467618 |
| 1727735520 | 16.54 | -0.46 | -2.71 | 16.7 | 18.38 | 15.5 | 758680 |
| 1727476500 | 17 | 1.14 | 7.19 | 16.329999 | 18.01 | 16.0301 | 360384 |
| 1727390100 | 15.86 | -0.55 | -3.35 | 16.61 | 17.05 | 15.27 | 277058 |
| 1727303700 | 16.41 | -0.48 | -2.84 | 17.06 | 18.37 | 16.09 | 302782 |
| 1727217300 | 16.89 | 0.9 | 5.63 | 16.36 | 17.55 | 15.6864 | 410291 |
| 1727130900 | 15.99 | -0.17 | -1.05 | 16.37 | 16.39 | 15.57 | 395978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
