Skip to main content
IGM Biosciences, Inc. (IGMS)
Au 14, 2025 - IGMS was delisted (reason: acquired by Concentra Biosciences)
1.270
-0.030 (-2.31%)
Inactive · Last trade price on Aug 13, 2025

IGM Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251.301.301.271.271.27-2.31%1,618,937
Aug 12, 20251.291.311.271.301.300.78%356,937
Aug 11, 20251.281.291.271.291.291.57%205,863
Aug 8, 20251.271.281.271.271.27-155,533
Aug 7, 20251.291.291.271.271.27-0.78%226,192
Aug 6, 20251.281.301.281.281.28-128,184
Aug 5, 20251.301.301.251.281.28-1.54%736,391
Aug 4, 20251.311.311.301.301.30-0.76%149,849
Aug 1, 20251.291.331.281.311.313.15%487,358
Jul 31, 20251.261.281.261.271.270.79%162,339
Jul 30, 20251.271.281.261.261.26-211,963
Jul 29, 20251.261.271.251.261.26-911,749
Jul 28, 20251.271.281.261.261.26-0.79%2,590,885
Jul 25, 20251.291.291.271.271.27-0.78%108,756
Jul 24, 20251.271.281.261.281.28-231,221
Jul 23, 20251.271.281.271.281.280.79%195,901
Jul 22, 20251.271.281.261.271.27-0.78%376,173
Jul 21, 20251.271.291.261.281.28-468,343
Jul 18, 20251.281.291.271.281.280.79%292,345
Jul 17, 20251.281.291.271.271.27-162,293
Jul 16, 20251.361.361.261.271.27-5.93%1,848,122
Jul 15, 20251.351.371.351.351.35-0.74%481,602
Jul 14, 20251.341.361.341.361.36-223,631
Jul 11, 20251.361.361.351.361.36-196,929
Jul 10, 20251.351.381.341.361.360.74%394,783
Jul 9, 20251.331.361.331.351.351.50%861,923
Jul 8, 20251.351.381.331.331.33-1.48%421,955
Jul 7, 20251.351.361.341.351.35-0.74%768,808
Jul 3, 20251.341.361.341.361.363.03%526,792
Jul 2, 20251.311.351.301.321.322.33%2,344,750
Jul 1, 20251.301.391.291.291.2915.18%13,492,798
Jun 30, 20251.081.161.081.121.123.70%241,504
Jun 27, 20251.211.241.081.081.08-11.48%2,458,528
Jun 26, 20251.201.261.191.221.220.83%72,306
Jun 25, 20251.181.241.161.211.212.54%99,793
Jun 24, 20251.181.231.141.181.181.72%102,666
Jun 23, 20251.151.201.121.161.16-0.85%149,774
Jun 20, 20251.171.221.161.171.17-241,889
Jun 18, 20251.171.241.171.171.17-1.68%127,150
Jun 17, 20251.221.241.171.191.19-2.46%138,885
Jun 16, 20251.201.231.171.221.220.83%127,729
Jun 13, 20251.231.261.191.211.21-148,376
Jun 12, 20251.251.271.201.211.21-4.72%112,554
Jun 11, 20251.341.341.261.271.27-5.93%298,034
Jun 10, 20251.291.401.291.351.354.65%367,935
Jun 9, 20251.311.341.291.291.29-2.27%142,213
Jun 6, 20251.251.341.251.321.326.45%369,866
Jun 5, 20251.251.281.231.241.24-1.59%150,858
Jun 4, 20251.231.281.231.261.260.80%174,098
Jun 3, 20251.241.291.211.251.25-0.79%179,407
Jun 2, 20251.271.301.221.261.26-0.79%232,314
May 30, 20251.301.381.231.271.27-4.51%365,734
May 29, 20251.251.421.231.331.337.26%568,104
May 28, 20251.221.261.201.241.241.64%74,196
May 27, 20251.231.271.201.221.22-2.40%103,956
May 23, 20251.241.261.191.251.254.17%191,603
May 22, 20251.171.211.171.201.201.69%121,105
May 21, 20251.211.261.131.181.18-4.84%202,622
May 20, 20251.241.271.201.241.24-147,551
May 19, 20251.181.261.151.241.245.08%189,553
May 16, 20251.151.201.111.181.182.61%103,100
May 15, 20251.131.171.111.151.150.88%164,041
May 14, 20251.101.161.081.141.14-0.87%185,595
May 13, 20251.211.211.141.151.15-3.36%85,777
May 12, 20251.141.231.141.191.195.31%142,631
May 9, 20251.121.191.111.131.13-226,406
May 8, 20251.131.221.111.131.13-0.88%78,514
May 7, 20251.161.181.111.141.14-2.56%151,459
May 6, 20251.281.301.151.171.17-9.30%234,821
May 5, 20251.331.401.291.291.29-4.44%51,256
May 2, 20251.351.391.341.351.350.75%84,822
May 1, 20251.371.381.301.341.34-3.25%43,879
Apr 30, 20251.311.401.311.391.395.73%178,271
Apr 29, 20251.281.331.261.311.310.77%96,590
Apr 28, 20251.311.351.241.301.30-1.52%144,991
Apr 25, 20251.351.401.311.321.32-4.35%139,945
Apr 24, 20251.371.451.311.381.38-0.72%148,332
Apr 23, 20251.471.471.301.391.39-4.79%276,619
Apr 22, 20251.271.471.231.461.4614.06%319,165
Apr 21, 20251.221.331.221.281.284.92%207,603
Apr 17, 20251.171.251.171.221.222.52%90,455
Apr 16, 20251.261.281.161.191.19-6.30%121,333
Apr 15, 20251.181.311.181.271.276.72%282,492
Apr 14, 20251.171.221.151.191.19-0.83%177,958
Apr 11, 20251.051.201.021.201.2013.21%164,854
Apr 10, 20251.061.101.001.061.06-164,654
Apr 9, 20251.011.090.921.061.063.92%255,763
Apr 8, 20251.131.141.011.021.02-8.93%115,073
Apr 7, 20251.091.201.001.121.12-0.88%181,216
Apr 4, 20251.151.161.101.131.13-2.59%149,063
Apr 3, 20251.191.231.141.161.16-5.69%110,421
Apr 2, 20251.121.231.121.231.236.96%135,044
Apr 1, 20251.151.211.111.151.15-251,802
Mar 31, 20251.191.201.121.151.15-7.26%245,931
Mar 28, 20251.261.301.221.241.24-3.13%124,922
Mar 27, 20251.251.311.231.281.284.07%115,547
Mar 26, 20251.251.261.171.231.23-2.38%94,969
Mar 25, 20251.261.271.221.261.26-157,091
Mar 24, 20251.201.261.171.261.265.88%172,851
Mar 21, 20251.191.221.151.191.19-0.83%240,374