-
5 DAY PERFORMANCE
+6.28% -
1 MONTH PERFORMANCE
+65.52% -
3 MONTH PERFORMANCE
+145.38% -
6 MONTH PERFORMANCE
+75.91% -
YEAR-TO-DATE PERFORMANCE
+85.44% -
1 YEAR PERFORMANCE
+157.69%
IGM Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.09 | $15.41 (2.12%) | $16.64 | $14.91 | 265,128 | $931.29 M |
| 10/03/2024 | $14.19 | $14.90 (5%) | $15.40 | $13.78 | 246,136 | $900.47 M |
| 10/02/2024 | $14.52 | $14.40 (-0.83%) | $14.94 | $13.25 | 389,452 | $870.25 M |
| 10/01/2024 | $11.43 | $14.50 (26.86%) | $15.25 | $11.30 | 1.55 M | $876.30 M |
| 09/30/2024 | $16.70 | $16.54 (-0.96%) | $18.38 | $15.50 | 765,574 | $999.58 M |
| 09/27/2024 | $16.33 | $17.00 (4.1%) | $18.01 | $16.03 | 360,500 | $1.03 B |
| 09/26/2024 | $16.61 | $15.86 (-4.52%) | $17.05 | $15.27 | 277,100 | $958.49 M |
| 09/25/2024 | $17.06 | $16.41 (-3.81%) | $18.37 | $16.09 | 302,800 | $991.72 M |
| 09/24/2024 | $16.36 | $16.89 (3.24%) | $17.55 | $15.69 | 410,336 | $1.02 B |
| 09/23/2024 | $16.37 | $15.99 (-2.32%) | $16.39 | $15.57 | 396,000 | $966.34 M |
| 09/20/2024 | $17.30 | $16.16 (-6.59%) | $17.30 | $15.70 | 598,000 | $976.62 M |
| 09/19/2024 | $17.30 | $17.23 (-0.4%) | $18.69 | $16.41 | 380,300 | $1.04 B |
| 09/18/2024 | $17.77 | $16.65 (-6.3%) | $18.32 | $15.24 | 464,773 | $1.01 B |
| 09/17/2024 | $15.71 | $17.68 (12.54%) | $22.50 | $14.94 | 2.27 M | $1.07 B |
| 09/16/2024 | $12.40 | $15.84 (27.74%) | $15.88 | $12.35 | 521,100 | $957.28 M |
| 09/13/2024 | $11.44 | $12.30 (7.52%) | $12.50 | $11.18 | 152,600 | $743.34 M |
| 09/12/2024 | $11.52 | $11.39 (-1.13%) | $11.87 | $11.10 | 155,108 | $688.35 M |
| 09/11/2024 | $11.28 | $11.74 (4.08%) | $11.83 | $10.96 | 132,934 | $709.50 M |
| 09/10/2024 | $10.36 | $11.27 (8.78%) | $11.31 | $10.36 | 207,000 | $681.09 M |
| 09/09/2024 | $9.41 | $10.27 (9.14%) | $10.47 | $9.41 | 149,942 | $620.66 M |
| 09/06/2024 | $10.21 | $9.31 (-8.81%) | $10.40 | $9.18 | 119,642 | $562.64 M |
| 09/05/2024 | $10.24 | $10.25 (0.1%) | $10.34 | $9.67 | 196,700 | $619.45 M |
| 09/04/2024 | $9.63 | $10.40 (8%) | $10.95 | $9.62 | 206,000 | $628.52 M |
| 09/03/2024 | $10.14 | $9.86 (-2.76%) | $10.88 | $9.83 | 165,800 | $595.88 M |
| 08/30/2024 | $10.51 | $10.19 (-3.04%) | $10.83 | $10.10 | 75,533 | $615.82 M |
| 08/29/2024 | $10.20 | $10.31 (1.08%) | $10.98 | $9.91 | 140,600 | $623.08 M |
| 08/28/2024 | $10.09 | $9.97 (-1.19%) | $10.48 | $9.95 | 137,800 | $602.53 M |
| 08/27/2024 | $10.15 | $10.23 (0.79%) | $10.39 | $9.72 | 66,308 | $618.24 M |
| 08/26/2024 | $10.52 | $10.29 (-2.19%) | $10.91 | $9.96 | 159,800 | $621.87 M |
| 08/23/2024 | $10.86 | $10.45 (-3.78%) | $11.58 | $10.22 | 153,447 | $631.54 M |
| 08/22/2024 | $11.00 | $10.81 (-1.73%) | $11.38 | $10.17 | 201,800 | $653.29 M |
| 08/21/2024 | $9.95 | $10.86 (9.15%) | $11.22 | $9.84 | 259,548 | $656.31 M |
| 08/20/2024 | $9.55 | $9.94 (4.08%) | $10.07 | $9.32 | 147,149 | $600.72 M |
| 08/19/2024 | $9.15 | $9.59 (4.81%) | $9.96 | $8.81 | 219,244 | $579.56 M |
| 08/16/2024 | $9.26 | $9.15 (-1.19%) | $9.65 | $9.01 | 144,749 | $552.97 M |
| 08/15/2024 | $9.42 | $9.27 (-1.59%) | $9.70 | $8.98 | 207,726 | $560.22 M |
| 08/14/2024 | $8.82 | $8.72 (-1.13%) | $9.20 | $8.55 | 162,400 | $526.99 M |
| 08/13/2024 | $9.02 | $8.88 (-1.55%) | $9.50 | $8.69 | 148,682 | $536.66 M |
| 08/12/2024 | $8.63 | $8.83 (2.32%) | $8.91 | $8.35 | 200,900 | $533.63 M |
| 08/09/2024 | $9.38 | $8.62 (-8.1%) | $9.49 | $8.44 | 132,200 | $518.19 M |
| 08/08/2024 | $8.68 | $9.06 (4.38%) | $9.10 | $8.32 | 105,163 | $544.64 M |
| 08/07/2024 | $9.59 | $8.48 (-11.57%) | $9.60 | $8.20 | 205,200 | $509.77 M |
| 08/06/2024 | $8.52 | $9.26 (8.69%) | $9.34 | $8.17 | 248,551 | $556.66 M |
| 08/05/2024 | $7.86 | $8.39 (6.74%) | $8.39 | $7.48 | 403,445 | $504.36 M |
| 08/02/2024 | $9.00 | $8.75 (-2.78%) | $9.36 | $8.55 | 401,800 | $526.00 M |
| 08/01/2024 | $11.23 | $9.68 (-13.8%) | $11.23 | $9.39 | 276,709 | $581.91 M |
| 07/31/2024 | $10.89 | $11.16 (2.48%) | $11.41 | $10.60 | 187,400 | $670.88 M |
| 07/30/2024 | $11.17 | $10.89 (-2.51%) | $11.57 | $10.67 | 195,700 | $654.65 M |
| 07/29/2024 | $11.23 | $11.37 (1.25%) | $11.66 | $10.89 | 272,634 | $683.50 M |
| 07/26/2024 | $12.07 | $11.18 (-7.37%) | $12.25 | $10.94 | 359,253 | $672.08 M |
| 07/25/2024 | $12.20 | $12.10 (-0.82%) | $14.38 | $11.95 | 561,000 | $727.38 M |
| 07/24/2024 | $11.60 | $12.33 (6.29%) | $12.84 | $11.17 | 356,312 | $741.21 M |
| 07/23/2024 | $10.40 | $11.60 (11.54%) | $12.30 | $10.30 | 518,247 | $697.33 M |
| 07/22/2024 | $10.75 | $10.31 (-4.09%) | $11.05 | $9.84 | 447,705 | $619.78 M |
| 07/19/2024 | $11.41 | $10.74 (-5.87%) | $11.49 | $10.15 | 312,487 | $645.63 M |
| 07/18/2024 | $11.60 | $10.71 (-7.67%) | $12.75 | $10.12 | 1.01 M | $643.83 M |
| 07/17/2024 | $11.55 | $11.91 (3.12%) | $12.19 | $11.16 | 590,525 | $715.96 M |
| 07/16/2024 | $10.37 | $11.70 (12.83%) | $11.84 | $9.60 | 527,800 | $703.34 M |
| 07/15/2024 | $9.59 | $10.37 (8.13%) | $11.00 | $9.29 | 470,858 | $623.39 M |
| 07/12/2024 | $9.63 | $9.64 (0.1%) | $10.85 | $8.99 | 712,057 | $579.50 M |
| 07/11/2024 | $7.37 | $9.30 (26.19%) | $9.31 | $7.36 | 663,082 | $559.06 M |
| 07/10/2024 | $7.29 | $7.01 (-3.84%) | $7.39 | $6.67 | 209,224 | $421.40 M |
| 07/09/2024 | $6.69 | $7.39 (10.46%) | $7.39 | $6.49 | 132,664 | $444.25 M |
| 07/08/2024 | $6.42 | $6.70 (4.36%) | $6.88 | $6.33 | 203,170 | $402.77 M |