5 DAY PERFORMANCE
+392.42%
1 MONTH PERFORMANCE
+374.45%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
-47.15%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-34.67%
IGM Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.42 | $1.29 (-8.83%) | $1.42 | $1.25 | 207,761 | $77.46 M |
| 03/12/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.34 | 244,864 | $84.12 M |
| 03/11/2025 | $1.35 | $1.39 (2.96%) | $1.42 | $1.29 | 197,702 | $84.12 M |
| 03/10/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.28 | 210,000 | $81.09 M |
| 03/07/2025 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.26 | 323,551 | $79.88 M |
| 03/06/2025 | $1.33 | $1.40 (5.26%) | $1.43 | $1.32 | 221,400 | $84.92 M |
| 03/05/2025 | $1.33 | $1.35 (1.5%) | $1.37 | $1.30 | 247,000 | $81.89 M |
| 03/04/2025 | $1.24 | $1.33 (7.26%) | $1.33 | $1.19 | 264,659 | $80.67 M |
| 03/03/2025 | $1.37 | $1.26 (-8.03%) | $1.40 | $1.25 | 286,700 | $76.25 M |
| 02/28/2025 | $1.34 | $1.36 (1.49%) | $1.40 | $1.30 | 141,700 | $82.49 M |
| 02/27/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.29 | 166,837 | $81.28 M |
| 02/26/2025 | $1.30 | $1.31 (0.77%) | $1.38 | $1.30 | 95,848 | $79.46 M |
| 02/25/2025 | $1.34 | $1.31 (-2.24%) | $1.44 | $1.29 | 176,100 | $79.46 M |
| 02/24/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.30 | 203,900 | $81.28 M |
| 02/21/2025 | $1.42 | $1.38 (-2.82%) | $1.48 | $1.37 | 177,745 | $83.71 M |
| 02/20/2025 | $1.55 | $1.39 (-10.32%) | $1.55 | $1.39 | 199,623 | $84.31 M |
| 02/19/2025 | $1.46 | $1.52 (4.11%) | $1.55 | $1.44 | 329,703 | $92.20 M |
| 02/18/2025 | $1.43 | $1.46 (2.1%) | $1.52 | $1.41 | 334,042 | $88.56 M |
| 02/14/2025 | $1.39 | $1.43 (2.88%) | $1.54 | $1.33 | 337,200 | $86.74 M |
| 02/13/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.33 | 241,901 | $83.10 M |
| 02/12/2025 | $1.28 | $1.38 (7.81%) | $1.42 | $1.27 | 265,541 | $83.71 M |
| 02/11/2025 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.26 | 360,643 | $78.25 M |
| 02/10/2025 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.35 | 343,912 | $83.71 M |
| 02/07/2025 | $1.50 | $1.42 (-5.33%) | $1.57 | $1.42 | 395,800 | $86.13 M |
| 02/06/2025 | $1.59 | $1.50 (-5.66%) | $1.62 | $1.49 | 229,700 | $90.99 M |
| 02/05/2025 | $1.55 | $1.58 (1.94%) | $1.67 | $1.55 | 281,819 | $95.84 M |
| 02/04/2025 | $1.43 | $1.57 (9.79%) | $1.59 | $1.43 | 364,191 | $95.23 M |
| 02/03/2025 | $1.47 | $1.43 (-2.72%) | $1.50 | $1.37 | 322,024 | $86.74 M |
| 01/31/2025 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.46 | 311,200 | $91.59 M |
| 01/30/2025 | $1.47 | $1.50 (2.04%) | $1.59 | $1.47 | 271,500 | $90.99 M |
| 01/29/2025 | $1.57 | $1.47 (-6.37%) | $1.58 | $1.45 | 409,013 | $89.17 M |
| 01/28/2025 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.55 | 447,531 | $95.84 M |
| 01/27/2025 | $1.66 | $1.66 (0%) | $1.71 | $1.63 | 1.16 M | $100.69 M |
| 01/24/2025 | $1.70 | $1.69 (-0.59%) | $1.78 | $1.63 | 575,100 | $102.51 M |
| 01/23/2025 | $1.70 | $1.72 (1.18%) | $1.75 | $1.62 | 307,453 | $104.33 M |
| 01/22/2025 | $1.76 | $1.70 (-3.41%) | $1.92 | $1.69 | 720,400 | $103.12 M |
| 01/21/2025 | $1.78 | $1.71 (-3.93%) | $1.80 | $1.62 | 702,249 | $103.72 M |
| 01/17/2025 | $1.88 | $1.77 (-5.85%) | $1.91 | $1.75 | 320,664 | $107.36 M |
| 01/16/2025 | $2.05 | $1.83 (-10.73%) | $2.06 | $1.81 | 771,590 | $111.00 M |
| 01/15/2025 | $1.75 | $2.00 (14.29%) | $2.06 | $1.59 | 2.79 M | $121.32 M |
| 01/14/2025 | $1.78 | $1.71 (-3.93%) | $1.81 | $1.65 | 876,800 | $103.72 M |
| 01/13/2025 | $2.08 | $1.78 (-14.42%) | $2.12 | $1.77 | 1.59 M | $107.97 M |
| 01/10/2025 | $2.01 | $2.09 (3.98%) | $2.19 | $1.87 | 5.81 M | $126.77 M |
| 01/08/2025 | $6.81 | $6.20 (-8.96%) | $6.81 | $6.17 | 149,882 | $376.08 M |
| 01/07/2025 | $6.49 | $6.80 (4.78%) | $7.09 | $6.49 | 170,500 | $412.47 M |
| 01/06/2025 | $6.76 | $6.50 (-3.85%) | $6.87 | $6.37 | 198,100 | $394.28 M |
| 01/03/2025 | $6.28 | $6.56 (4.46%) | $7.02 | $6.22 | 337,952 | $397.92 M |
| 01/02/2025 | $6.20 | $6.21 (0.16%) | $6.47 | $6.07 | 248,668 | $376.68 M |
| 12/31/2024 | $6.07 | $6.11 (0.66%) | $6.21 | $5.79 | 453,900 | $370.62 M |
| 12/30/2024 | $6.33 | $6.05 (-4.42%) | $6.46 | $5.91 | 276,297 | $366.98 M |
| 12/27/2024 | $6.54 | $6.37 (-2.6%) | $6.77 | $6.14 | 236,841 | $386.39 M |
| 12/26/2024 | $6.38 | $6.65 (4.23%) | $6.77 | $6.31 | 208,950 | $403.37 M |
| 12/24/2024 | $6.61 | $6.40 (-3.18%) | $6.72 | $6.13 | 136,124 | $388.21 M |
| 12/23/2024 | $6.87 | $6.51 (-5.24%) | $6.90 | $6.15 | 242,700 | $394.88 M |
| 12/20/2024 | $6.88 | $6.90 (0.29%) | $7.50 | $6.76 | 434,900 | $418.54 M |
| 12/19/2024 | $7.12 | $7.05 (-0.98%) | $7.57 | $6.83 | 151,513 | $427.64 M |
| 12/18/2024 | $7.49 | $7.10 (-5.21%) | $7.64 | $6.87 | 219,826 | $430.67 M |
| 12/17/2024 | $7.36 | $7.48 (1.63%) | $7.66 | $7.19 | 153,500 | $453.72 M |
| 12/16/2024 | $7.17 | $7.40 (3.21%) | $7.86 | $7.00 | 437,200 | $448.87 M |
| 12/13/2024 | $8.30 | $7.17 (-13.61%) | $8.55 | $7.07 | 240,100 | $434.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
