IGM Biosciences, Inc. (IGMS)
NASDAQ: IGMS · Real-Time Price · USD
1.270
-0.030 (-2.31%)
Aug 13, 2025, 4:00 PM - Market closed
IGM Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 1,610,554 |
| Aug 12, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 356,937 |
| Aug 11, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 205,863 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 155,533 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 226,192 |
| Aug 6, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 128,184 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 736,391 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 149,849 |
| Aug 1, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 3.15% | 487,358 |
| Jul 31, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 162,339 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 211,963 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 911,749 |
| Jul 28, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 2,590,885 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 108,756 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 231,221 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 195,901 |
| Jul 22, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 376,173 |
| Jul 21, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | - | 468,343 |
| Jul 18, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 292,345 |
| Jul 17, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 162,293 |
| Jul 16, 2025 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -5.93% | 1,848,122 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 481,602 |
| Jul 14, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 223,631 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 196,929 |
| Jul 10, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 394,783 |
| Jul 9, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 861,923 |
| Jul 8, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 421,955 |
| Jul 7, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 768,808 |
| Jul 3, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | 526,792 |
| Jul 2, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 2.33% | 2,344,750 |
| Jul 1, 2025 | 1.30 | 1.39 | 1.29 | 1.29 | 1.29 | 15.18% | 13,492,798 |
| Jun 30, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 241,504 |
| Jun 27, 2025 | 1.21 | 1.24 | 1.08 | 1.08 | 1.08 | -11.48% | 2,458,528 |
| Jun 26, 2025 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 72,306 |
| Jun 25, 2025 | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 99,793 |
| Jun 24, 2025 | 1.18 | 1.23 | 1.14 | 1.18 | 1.18 | 1.72% | 102,666 |
| Jun 23, 2025 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 149,774 |
| Jun 20, 2025 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | - | 241,889 |
| Jun 18, 2025 | 1.17 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 127,150 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 138,885 |
| Jun 16, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 0.83% | 127,729 |
| Jun 13, 2025 | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | - | 148,376 |
| Jun 12, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -4.72% | 112,554 |
| Jun 11, 2025 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -5.93% | 298,034 |
| Jun 10, 2025 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 4.65% | 367,935 |
| Jun 9, 2025 | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 142,213 |
| Jun 6, 2025 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 6.45% | 369,866 |
| Jun 5, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 150,858 |
| Jun 4, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 174,098 |
| Jun 3, 2025 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 179,407 |