IGM Biosciences

IGMS
🏛️ usa →
1.27
Last Update: 2025-08-13
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.98 17.07 15.69 17.01 0.2M
2022-12-29 16.00 16.81 15.76 16.22 0.1M
2022-12-28 15.47 15.88 15.42 15.66 0.1M
2022-12-27 17.00 17.28 15.30 15.45 0.2M
2022-12-23 16.72 17.02 16.22 17.01 0.1M
2022-12-22 18.41 18.41 16.44 16.81 0.3M
2022-12-21 19.87 20.21 18.57 18.66 0.2M
2022-12-20 18.75 20.05 18.34 19.91 0.2M
2022-12-19 19.86 20.05 18.40 18.95 0.2M
2022-12-16 18.50 20.07 17.86 19.71 0.4M
2022-12-15 19.36 19.44 18.44 18.50 0.2M
2022-12-14 20.16 20.70 18.99 19.79 0.5M
2022-12-13 20.21 20.49 18.75 20.19 0.3M
2022-12-12 18.68 19.24 17.57 19.12 0.3M
2022-12-09 20.07 20.29 18.30 18.85 0.2M
2022-12-08 20.02 20.37 19.19 20.28 0.2M
2022-12-07 19.63 19.93 18.23 19.78 0.2M
2022-12-06 19.98 19.98 18.99 19.59 0.1M
2022-12-05 20.86 21.07 19.57 20.05 0.3M
2022-12-02 20.29 21.53 19.66 20.92 0.3M
2022-12-01 22.20 22.90 20.44 21.00 0.3M
2022-11-30 20.68 22.28 20.08 22.01 0.3M
2022-11-29 19.56 21.07 19.56 20.59 0.1M
2022-11-28 20.91 21.50 19.38 19.75 0.1M
2022-11-25 21.90 21.90 20.77 21.29 0.1M
2022-11-23 20.74 22.55 20.74 22.10 0.2M
2022-11-22 20.63 21.25 18.80 21.18 0.3M
2022-11-21 20.90 21.48 20.51 20.75 0.2M
2022-11-18 22.39 22.98 20.73 21.15 0.4M
2022-11-17 25.15 25.22 21.45 22.05 0.4M
2022-11-16 25.47 27.33 25.47 25.70 0.3M
2022-11-15 25.72 28.20 25.19 26.02 0.3M
2022-11-14 24.82 25.63 23.22 24.96 0.3M
2022-11-11 21.81 26.25 21.79 25.38 0.8M
2022-11-10 17.37 21.29 16.54 20.93 0.7M
2022-11-09 17.55 17.71 15.87 16.05 0.2M
2022-11-08 17.35 17.46 16.97 17.20 0.2M
2022-11-07 16.41 17.22 16.21 17.11 0.2M
2022-11-04 17.35 17.90 15.81 16.50 0.3M
2022-11-03 18.06 18.45 16.43 16.77 0.3M
2022-11-02 18.76 19.90 18.08 18.32 0.2M
2022-11-01 20.25 20.69 18.70 18.90 0.2M
2022-10-31 20.33 20.65 19.81 20.00 0.1M
2022-10-28 19.04 20.55 18.82 20.46 0.1M
2022-10-27 19.87 20.04 18.91 19.05 0.2M
2022-10-26 19.42 20.06 18.92 19.65 0.1M
2022-10-25 19.69 20.70 19.25 19.36 0.1M
2022-10-24 19.58 20.11 18.85 19.66 0.1M
2022-10-21 18.61 19.56 17.94 19.39 0.1M
2022-10-20 19.75 19.78 18.22 18.50 0.1M
2022-10-19 19.86 20.03 19.28 19.82 0.2M
2022-10-18 21.45 22.03 19.72 19.93 0.2M
2022-10-17 20.64 20.94 19.74 20.65 0.1M
2022-10-14 22.06 22.47 20.64 20.68 0.1M
2022-10-13 20.47 22.04 20.12 21.83 0.1M
2022-10-12 21.21 21.45 19.86 21.17 0.1M
2022-10-11 21.23 21.62 20.00 21.09 0.1M
2022-10-10 20.53 21.54 20.28 21.34 0.1M
2022-10-07 21.87 22.15 20.52 20.66 0.1M
2022-10-06 21.95 23.19 21.87 22.45 0.1M
2022-10-05 22.35 22.65 21.53 22.07 0.1M
2022-10-04 22.66 23.67 22.65 22.83 0.2M
2022-10-03 22.49 22.82 19.94 21.42 0.5M
2022-09-30 20.04 25.76 20.02 22.74 0.7M
2022-09-29 20.73 20.73 19.27 19.43 0.2M
2022-09-28 20.21 21.38 20.21 20.98 0.2M
2022-09-27 19.23 20.38 19.23 20.15 0.2M
2022-09-26 19.20 19.95 18.69 18.76 0.1M
2022-09-23 19.44 19.61 18.44 19.20 0.1M
2022-09-22 20.28 20.28 19.00 19.76 0.1M
2022-09-21 20.97 21.14 20.14 20.30 0.2M
2022-09-20 20.29 21.50 20.14 20.96 0.2M
2022-09-19 20.55 20.76 19.54 20.50 0.2M
2022-09-16 21.70 21.95 20.27 20.85 0.5M
2022-09-15 21.54 22.53 21.17 22.22 0.2M
2022-09-14 21.53 22.48 21.26 21.79 0.2M
2022-09-13 20.39 21.74 19.95 21.56 0.2M
2022-09-12 21.41 21.64 20.82 21.01 0.1M
2022-09-09 21.57 21.86 21.01 21.25 0.1M
2022-09-08 19.03 21.39 18.76 21.26 0.2M
2022-09-07 18.51 19.38 18.48 19.12 0.2M
2022-09-06 19.85 19.85 18.45 18.62 0.2M
2022-09-02 20.06 20.99 19.34 19.76 0.2M
2022-09-01 19.10 19.95 18.30 19.88 0.2M
2022-08-31 19.21 19.79 18.88 19.41 0.2M
2022-08-30 19.42 20.54 18.57 18.83 0.2M
2022-08-29 19.39 20.75 18.00 18.96 0.5M
2022-08-26 20.25 20.45 18.34 18.42 0.2M
2022-08-25 20.56 20.80 19.44 20.20 0.1M
2022-08-24 19.59 20.22 19.23 20.10 0.2M
2022-08-23 20.25 20.90 19.22 19.69 0.2M
2022-08-22 21.51 22.07 20.33 20.50 0.2M
2022-08-19 22.43 23.21 21.78 21.94 0.2M
2022-08-18 24.27 24.78 22.27 22.73 0.2M
2022-08-17 24.83 25.45 24.13 24.35 0.1M
2022-08-16 26.98 26.98 24.62 25.02 0.2M
2022-08-15 26.36 27.24 26.36 27.01 0.2M
2022-08-12 24.86 27.06 24.60 26.71 0.2M
2022-08-11 26.00 26.27 24.74 24.80 0.3M
2022-08-10 23.35 26.10 23.14 25.72 0.4M
2022-08-09 19.39 23.58 19.25 23.13 0.5M
2022-08-08 19.14 21.04 19.14 20.78 0.4M
2022-08-05 18.04 19.06 18.04 18.93 0.2M
2022-08-04 17.78 18.79 17.78 18.44 0.1M
2022-08-03 16.65 18.38 16.65 17.63 0.2M
2022-08-02 15.25 16.92 15.25 16.43 0.1M
2022-08-01 15.83 16.31 15.25 15.42 0.2M
2022-07-29 17.28 17.28 16.00 16.11 0.2M
2022-07-28 17.73 18.77 16.65 17.44 0.1M
2022-07-27 17.72 17.83 17.01 17.73 0.1M
2022-07-26 17.25 17.89 16.88 17.22 0.1M
2022-07-25 18.61 18.61 17.12 17.48 0.1M
2022-07-22 19.50 19.77 18.40 18.61 0.1M
2022-07-21 20.02 20.46 19.23 19.63 0.1M
2022-07-20 18.12 20.25 18.10 19.90 0.4M
2022-07-19 17.65 18.81 17.46 18.17 0.1M
2022-07-18 18.79 19.72 17.32 17.52 0.1M
2022-07-15 20.01 20.01 18.51 18.60 0.1M
2022-07-14 19.86 20.00 19.28 19.65 0.1M
2022-07-13 19.31 20.59 19.31 20.00 0.1M
2022-07-12 19.28 20.04 18.20 19.94 0.2M
2022-07-11 20.45 21.17 19.28 19.35 0.1M
2022-07-08 20.41 21.33 20.41 20.75 0.1M
2022-07-07 20.02 21.24 20.02 20.83 0.2M
2022-07-06 19.66 20.90 19.66 20.15 0.2M
2022-07-05 17.87 19.64 17.57 19.61 0.2M
2022-07-01 18.01 18.94 17.79 18.37 0.1M
2022-06-30 17.83 18.58 17.39 18.03 0.1M
2022-06-29 18.41 18.98 17.95 18.44 0.2M
2022-06-28 18.91 19.37 18.14 18.55 0.2M
2022-06-27 19.21 19.66 18.43 18.94 0.3M
2022-06-24 19.11 19.71 18.50 19.25 0.7M
2022-06-23 17.72 18.97 17.55 18.79 0.4M
2022-06-22 16.90 18.67 16.75 17.62 0.4M
2022-06-21 15.62 17.73 15.62 17.45 0.5M
2022-06-17 13.70 15.59 13.64 15.24 0.7M
2022-06-16 13.87 13.88 12.67 13.57 0.3M
2022-06-15 14.12 14.96 13.64 14.15 0.2M
2022-06-14 13.93 14.34 13.46 14.27 0.2M
2022-06-13 14.51 14.67 13.44 13.76 0.3M
2022-06-10 17.28 17.37 15.02 15.35 0.3M
2022-06-09 18.21 18.44 17.53 17.74 0.2M
2022-06-08 17.24 18.97 17.19 18.28 0.2M
2022-06-07 16.23 17.36 15.88 17.33 0.2M
2022-06-06 16.70 17.22 15.78 16.47 0.2M
2022-06-03 16.43 17.00 16.18 16.51 0.2M
2022-06-02 15.81 16.74 15.76 16.68 0.2M
2022-06-01 16.76 17.11 15.51 15.97 0.2M
2022-05-31 16.56 17.34 16.27 16.78 0.2M
2022-05-27 16.17 17.03 15.90 16.56 0.2M
2022-05-26 15.61 16.56 15.32 16.32 0.4M
2022-05-25 17.54 18.01 15.27 15.63 0.4M
2022-05-24 18.23 18.54 16.56 17.37 0.6M
2022-05-23 17.45 18.80 17.29 18.75 0.5M
2022-05-20 16.98 17.64 15.52 17.51 0.5M
2022-05-19 16.35 17.25 16.35 16.77 0.2M
2022-05-18 16.57 17.51 16.18 16.50 0.4M
2022-05-17 15.86 17.58 15.63 17.26 0.6M
2022-05-16 14.43 15.88 14.28 15.11 0.3M
2022-05-13 15.28 15.72 14.14 14.56 0.7M
2022-05-12 13.02 14.74 12.74 14.72 0.4M
2022-05-11 16.10 16.37 13.23 13.27 0.5M
2022-05-10 16.78 17.06 15.52 16.18 0.3M
2022-05-09 17.28 17.79 15.27 15.36 0.5M
2022-05-06 17.77 17.77 16.09 17.50 0.7M
2022-05-05 18.69 18.77 17.29 17.61 0.2M
2022-05-04 18.77 19.02 17.22 18.85 0.2M
2022-05-03 18.91 19.19 18.09 18.60 0.2M
2022-05-02 16.84 19.19 16.28 19.10 0.5M
2022-04-29 17.57 18.42 16.70 16.74 0.2M
2022-04-28 17.78 18.22 16.28 17.82 0.3M
2022-04-27 16.67 17.75 16.63 17.60 0.7M
2022-04-26 17.98 18.79 16.49 16.63 0.3M
2022-04-25 18.21 18.73 17.72 18.28 0.3M
2022-04-22 18.16 18.86 17.70 18.22 0.3M
2022-04-21 18.92 19.75 18.20 18.66 0.5M
2022-04-20 19.27 19.35 18.25 18.94 0.2M
2022-04-19 18.82 19.69 18.40 18.97 0.2M
2022-04-18 19.87 20.32 18.34 18.84 0.4M
2022-04-14 20.76 22.08 19.80 20.25 0.3M
2022-04-13 19.19 21.38 19.19 20.89 0.3M
2022-04-12 21.26 21.41 19.77 19.91 0.5M
2022-04-11 21.15 21.52 20.37 20.96 0.4M
2022-04-08 23.19 23.56 21.41 21.61 0.4M
2022-04-07 24.53 25.17 23.26 23.34 0.4M
2022-04-06 23.55 25.70 22.70 25.50 0.7M
2022-04-05 23.96 25.65 23.28 23.54 0.9M
2022-04-04 23.10 24.10 22.45 22.92 0.7M
2022-04-01 26.73 27.08 22.69 22.87 1.4M
2022-03-31 26.46 28.41 25.52 26.73 2.5M
2022-03-30 28.39 30.29 25.41 25.85 8.4M
2022-03-29 21.32 35.98 19.98 29.49 42.1M
2022-03-28 15.11 15.35 14.45 14.99 0.2M
2022-03-25 16.11 16.11 15.07 15.21 0.1M
2022-03-24 16.06 16.17 15.58 16.01 0.1M
2022-03-23 15.95 16.56 15.51 15.97 0.2M
2022-03-22 15.83 16.32 15.49 16.03 0.2M
2022-03-21 15.89 16.99 15.64 15.90 0.3M
2022-03-18 15.68 16.80 15.65 15.76 1.3M
2022-03-17 14.38 16.16 13.95 15.91 0.4M
2022-03-16 13.94 14.53 13.41 14.53 0.3M
2022-03-15 14.52 14.77 13.11 13.42 0.3M
2022-03-14 16.77 17.35 14.50 14.62 0.4M
2022-03-11 17.36 17.81 17.07 17.11 0.3M
2022-03-10 16.31 17.48 16.22 17.37 0.3M
2022-03-09 16.59 16.90 16.16 16.56 0.2M
2022-03-08 15.67 17.42 15.34 16.27 0.2M
2022-03-07 15.71 16.32 15.53 15.69 0.2M
2022-03-04 15.18 16.00 15.18 15.68 0.3M
2022-03-03 17.11 17.13 15.31 15.46 0.2M
2022-03-02 17.02 17.43 16.45 17.03 0.2M
2022-03-01 16.66 17.46 16.36 17.00 0.2M
2022-02-28 16.08 16.97 15.75 16.68 0.2M
2022-02-25 16.19 16.41 15.32 16.20 0.3M
2022-02-24 14.59 16.13 14.47 16.09 0.3M
2022-02-23 16.34 16.34 15.24 15.30 0.3M
2022-02-22 16.02 16.58 15.81 16.14 0.2M
2022-02-18 16.34 16.61 15.82 16.25 0.2M
2022-02-17 16.59 16.59 15.74 16.25 0.2M
2022-02-16 17.02 17.38 16.19 16.54 0.1M
2022-02-15 17.28 17.83 17.10 17.30 0.2M
2022-02-14 17.44 17.51 16.49 16.74 0.2M
2022-02-11 17.98 18.52 17.14 17.23 0.3M
2022-02-10 18.36 19.65 17.50 17.76 0.3M
2022-02-09 17.45 18.98 17.45 18.83 0.3M
2022-02-08 17.57 17.57 16.77 17.22 0.3M
2022-02-07 17.06 17.98 16.65 17.35 0.3M
2022-02-04 16.76 17.50 16.76 17.14 0.3M
2022-02-03 16.60 17.18 16.19 17.00 0.4M
2022-02-02 17.75 17.75 16.61 17.03 0.4M
2022-02-01 17.99 18.34 17.00 17.78 0.6M
2022-01-31 17.26 18.05 16.90 17.70 0.5M
2022-01-28 16.82 17.28 15.72 17.26 1.1M
2022-01-27 18.12 18.22 16.42 16.85 0.5M
2022-01-26 19.22 19.33 17.53 17.67 0.5M
2022-01-25 19.52 19.89 17.36 18.56 0.6M
2022-01-24 18.37 20.06 17.93 19.89 0.4M
2022-01-21 19.51 20.15 18.60 18.77 0.3M
2022-01-20 20.68 22.02 19.77 19.94 0.3M
2022-01-19 19.82 21.20 19.82 20.01 0.3M
2022-01-18 21.13 21.75 19.67 19.88 0.3M
2022-01-14 20.96 22.01 20.03 21.88 0.4M
2022-01-13 22.67 23.70 20.89 21.26 0.7M
2022-01-12 25.42 25.59 22.44 22.54 0.3M
2022-01-11 24.60 25.92 24.01 24.93 0.1M
2022-01-10 24.83 25.53 23.15 24.87 0.2M
2022-01-07 25.58 26.56 24.18 24.60 0.2M
2022-01-06 25.89 26.77 24.66 25.78 0.2M
2022-01-05 27.30 28.47 25.63 25.67 0.2M
2022-01-04 29.95 29.95 26.90 27.21 0.2M
2022-01-03 29.73 30.46 28.27 29.73 0.1M