-
5 DAY PERFORMANCE
-30.02% -
1 MONTH PERFORMANCE
-29.60% -
3 MONTH PERFORMANCE
-42.20% -
6 MONTH PERFORMANCE
-2.34% -
YEAR-TO-DATE PERFORMANCE
-14.44% -
1 YEAR PERFORMANCE
+9.38%
IGM Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $8.30 | $7.17 (-13.61%) | $8.55 | $7.07 | 239,934 | $434.92 M |
| 12/12/2024 | $9.21 | $8.22 (-10.75%) | $9.50 | $8.12 | 331,700 | $498.61 M |
| 12/11/2024 | $9.54 | $9.25 (-3.04%) | $9.80 | $9.20 | 136,700 | $561.08 M |
| 12/10/2024 | $10.17 | $9.49 (-6.69%) | $10.57 | $9.30 | 133,300 | $575.64 M |
| 12/09/2024 | $10.38 | $10.16 (-2.12%) | $10.80 | $10.09 | 95,216 | $616.28 M |
| 12/06/2024 | $10.00 | $10.31 (3.1%) | $10.42 | $9.71 | 160,736 | $625.38 M |
| 12/05/2024 | $9.86 | $9.46 (-4.06%) | $10.36 | $9.39 | 199,500 | $573.82 M |
| 12/04/2024 | $10.55 | $9.90 (-6.16%) | $10.71 | $9.69 | 108,700 | $600.51 M |
| 12/03/2024 | $10.69 | $10.55 (-1.31%) | $11.62 | $10.22 | 245,600 | $639.94 M |
| 12/02/2024 | $9.89 | $10.79 (9.1%) | $10.99 | $9.77 | 319,346 | $654.50 M |
| 11/29/2024 | $10.46 | $10.04 (-4.02%) | $10.83 | $9.74 | 68,200 | $609.00 M |
| 11/27/2024 | $9.45 | $10.43 (10.37%) | $10.56 | $9.45 | 195,337 | $632.66 M |
| 11/26/2024 | $9.44 | $9.46 (0.21%) | $9.93 | $9.05 | 222,514 | $573.82 M |
| 11/25/2024 | $9.16 | $9.40 (2.62%) | $10.15 | $9.16 | 259,509 | $570.18 M |
| 11/22/2024 | $8.51 | $8.89 (4.47%) | $9.15 | $8.38 | 276,122 | $539.25 M |
| 11/21/2024 | $9.77 | $8.89 (-9.01%) | $9.82 | $8.68 | 417,056 | $539.25 M |
| 11/20/2024 | $9.35 | $9.77 (4.49%) | $10.08 | $9.23 | 204,700 | $592.63 M |
| 11/19/2024 | $9.13 | $9.54 (4.49%) | $9.59 | $8.81 | 136,734 | $578.68 M |
| 11/18/2024 | $9.49 | $9.22 (-2.85%) | $9.59 | $8.58 | 262,300 | $559.26 M |
| 11/15/2024 | $10.27 | $9.47 (-7.79%) | $10.27 | $9.40 | 198,400 | $574.43 M |
| 11/14/2024 | $11.12 | $10.10 (-9.17%) | $11.32 | $10.00 | 293,684 | $612.64 M |
| 11/13/2024 | $11.50 | $11.15 (-3.04%) | $12.20 | $11.12 | 173,527 | $676.33 M |
| 11/12/2024 | $12.87 | $11.35 (-11.81%) | $13.55 | $10.91 | 411,488 | $688.47 M |
| 11/11/2024 | $13.43 | $12.88 (-4.1%) | $14.00 | $11.68 | 545,127 | $781.27 M |
| 11/08/2024 | $14.03 | $13.03 (-7.13%) | $14.45 | $12.55 | 545,900 | $790.37 M |
| 11/07/2024 | $14.63 | $14.37 (-1.78%) | $16.00 | $14.13 | 186,000 | $871.65 M |
| 11/06/2024 | $16.09 | $14.58 (-9.38%) | $16.10 | $14.28 | 452,500 | $884.39 M |
| 11/05/2024 | $15.74 | $15.83 (0.57%) | $16.32 | $15.00 | 178,069 | $960.21 M |
| 11/04/2024 | $16.23 | $15.69 (-3.33%) | $16.27 | $14.89 | 208,100 | $948.21 M |
| 11/01/2024 | $17.50 | $16.22 (-7.31%) | $17.88 | $16.05 | 107,436 | $980.24 M |
| 10/31/2024 | $17.30 | $17.14 (-0.92%) | $17.88 | $17.04 | 53,700 | $1.04 B |
| 10/30/2024 | $17.11 | $17.60 (2.86%) | $18.10 | $17.01 | 63,141 | $1.06 B |
| 10/29/2024 | $17.81 | $17.26 (-3.09%) | $18.15 | $17.05 | 84,808 | $1.04 B |
| 10/28/2024 | $17.13 | $17.83 (4.09%) | $18.69 | $17.13 | 152,839 | $1.08 B |
| 10/25/2024 | $15.90 | $16.84 (5.91%) | $17.00 | $15.90 | 93,100 | $1.02 B |
| 10/24/2024 | $16.23 | $15.84 (-2.4%) | $17.20 | $15.76 | 139,785 | $957.28 M |
| 10/23/2024 | $17.22 | $16.03 (-6.91%) | $17.34 | $15.30 | 262,900 | $968.76 M |
| 10/22/2024 | $15.71 | $17.45 (11.08%) | $20.35 | $15.71 | 492,504 | $1.05 B |
| 10/21/2024 | $16.70 | $15.67 (-6.17%) | $16.80 | $14.89 | 135,100 | $947.00 M |
| 10/18/2024 | $16.50 | $16.72 (1.33%) | $17.00 | $15.62 | 206,420 | $1.01 B |
| 10/17/2024 | $14.19 | $16.03 (12.97%) | $16.76 | $14.04 | 291,528 | $968.76 M |
| 10/16/2024 | $15.56 | $14.17 (-8.93%) | $15.68 | $13.83 | 253,103 | $856.35 M |
| 10/15/2024 | $16.81 | $15.43 (-8.21%) | $17.36 | $15.43 | 173,048 | $932.50 M |
| 10/14/2024 | $15.25 | $16.80 (10.16%) | $17.85 | $15.12 | 329,100 | $1.02 B |
| 10/11/2024 | $13.89 | $15.00 (7.99%) | $15.11 | $13.89 | 96,200 | $906.51 M |
| 10/10/2024 | $13.25 | $13.89 (4.83%) | $14.09 | $13.01 | 149,300 | $839.43 M |
| 10/09/2024 | $14.49 | $13.59 (-6.21%) | $14.62 | $13.43 | 121,200 | $821.30 M |
| 10/08/2024 | $13.72 | $14.55 (6.05%) | $15.04 | $13.72 | 186,238 | $879.32 M |
| 10/07/2024 | $15.33 | $13.72 (-10.5%) | $15.56 | $13.51 | 332,370 | $829.16 M |
| 10/04/2024 | $15.09 | $15.41 (2.12%) | $16.64 | $14.91 | 265,309 | $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 |