Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Igm Biosciences Inc (NQ: IGMS )

8.330 -0.380 (-4.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 8.800 8.960 8.175 8.330 240,247 -0.38(-4.36%)
May 30, 2024 9.210 9.210 8.630 8.710 138,874 -0.38(-4.18%)
May 29, 2024 9.130 9.207 8.700 9.090 135,218 -0.15(-1.62%)
May 28, 2024 9.600 9.620 8.985 9.240 176,834 -0.31(-3.25%)
May 24, 2024 10.31 10.37 9.440 9.550 196,359 -0.49(-4.93%)
May 23, 2024 11.48 11.60 9.890 10.04 549,280 -1.43(-12.42%)
May 22, 2024 9.250 12.31 9.000 11.47 3,179,882 +3.06(+36.39%)
May 21, 2024 8.300 8.620 8.040 8.410 416,095 +0.04(+0.48%)
May 20, 2024 9.270 9.427 8.300 8.370 200,211 -0.85(-9.22%)
May 17, 2024 9.360 9.695 9.015 9.220 82,373 -0.07(-0.75%)
May 16, 2024 9.500 9.665 9.140 9.290 132,987 -0.20(-2.11%)
May 15, 2024 9.530 10.03 9.223 9.490 373,760 +0.29(+3.15%)
May 14, 2024 9.360 9.842 9.085 9.200 148,950 -0.07(-0.76%)
May 13, 2024 9.540 10.13 9.080 9.270 321,004 -0.07(-0.75%)
May 10, 2024 10.16 10.64 9.330 9.340 242,757 -0.78(-7.71%)
May 09, 2024 8.980 10.25 8.738 10.12 231,609 +0.78(+8.35%)
May 08, 2024 9.720 9.775 9.153 9.340 200,311 -0.59(-5.94%)
May 07, 2024 10.02 10.27 9.830 9.930 263,284 -0.10(-1.00%)
May 06, 2024 9.850 10.31 9.640 10.03 163,376 -0.04(-0.40%)
May 03, 2024 9.730 10.19 9.720 10.07 182,448 +0.64(+6.79%)
May 02, 2024 9.670 9.670 9.090 9.430 190,571 -0.05(-0.53%)
May 01, 2024 9.630 10.19 9.383 9.480 187,893 -0.15(-1.56%)
Apr 30, 2024 9.500 9.860 9.150 9.630 248,638 -0.07(-0.72%)
Apr 29, 2024 9.460 10.47 9.380 9.700 599,162 +0.30(+3.19%)
Apr 26, 2024 7.740 9.480 7.410 9.400 468,943 +1.75(+22.88%)
Apr 25, 2024 7.760 7.760 6.390 7.650 546,460 -0.31(-3.89%)
Apr 24, 2024 7.760 8.660 7.750 7.960 693,446 +0.26(+3.38%)
Apr 23, 2024 6.790 7.850 6.790 7.700 413,498 +0.95(+14.07%)
Apr 22, 2024 7.250 7.250 6.700 6.750 238,718 -0.45(-6.25%)
Apr 19, 2024 7.350 7.430 7.040 7.200 219,365 -0.21(-2.83%)
Apr 18, 2024 8.010 8.266 7.120 7.410 446,866 -0.72(-8.86%)
Apr 17, 2024 9.370 9.370 8.050 8.130 252,207 -1.07(-11.63%)
Apr 16, 2024 9.180 9.560 8.990 9.200 140,343 -0.21(-2.23%)
Apr 15, 2024 9.140 9.790 8.930 9.410 185,549 +0.25(+2.73%)
Apr 12, 2024 8.320 9.300 8.283 9.160 321,381 +0.80(+9.57%)
Apr 11, 2024 8.270 8.410 8.090 8.360 232,692 +0.18(+2.20%)
Apr 10, 2024 8.740 8.740 7.930 8.180 238,041 -0.56(-6.41%)
Apr 09, 2024 8.810 9.070 8.640 8.740 170,556 -0.02(-0.23%)
Apr 08, 2024 8.860 9.140 8.605 8.760 125,594 +0.00(+0.00%)
Apr 05, 2024 8.750 9.110 8.590 8.760 98,674 -0.13(-1.46%)
Apr 04, 2024 9.210 9.520 8.860 8.890 126,699 -0.14(-1.55%)
Apr 03, 2024 9.330 9.330 8.660 9.030 138,812 -0.11(-1.20%)
Apr 02, 2024 9.270 9.360 8.950 9.140 142,102 -0.31(-3.28%)
Apr 01, 2024 10.47 10.85 9.310 9.450 270,688 -0.20(-2.07%)
Mar 28, 2024 9.280 9.710 9.201 9.650 244,280 +0.38(+4.10%)
Mar 27, 2024 8.790 9.410 8.650 9.270 264,843 +0.59(+6.80%)
Mar 26, 2024 8.780 9.092 8.210 8.680 592,532 -0.03(-0.34%)
Mar 25, 2024 10.35 10.57 8.625 8.710 334,231 -1.58(-15.35%)
Mar 22, 2024 10.28 10.57 10.14 10.29 137,058 +0.06(+0.59%)
Mar 21, 2024 9.820 10.27 9.640 10.23 154,687 +0.37(+3.75%)
Mar 20, 2024 9.920 10.20 9.675 9.860 248,280 -0.06(-0.60%)
Mar 19, 2024 10.25 10.43 9.850 9.920 131,209 -0.52(-4.98%)
Mar 18, 2024 10.49 10.92 10.30 10.44 173,737 -0.20(-1.88%)
Mar 15, 2024 10.06 10.69 10.02 10.64 360,526 +0.44(+4.31%)
Mar 14, 2024 9.820 10.43 9.670 10.20 317,206 +0.25(+2.51%)
Mar 13, 2024 10.00 10.17 9.620 9.950 300,336 +0.00(+0.00%)
Mar 12, 2024 11.18 11.18 9.700 9.950 383,797 -0.50(-4.78%)
Mar 11, 2024 12.60 12.62 10.29 10.45 367,330 -2.06(-16.47%)
Mar 08, 2024 12.39 13.59 12.17 12.51 349,962 +0.38(+3.13%)
Mar 07, 2024 12.22 12.51 11.94 12.13 113,184 -0.09(-0.74%)
Mar 06, 2024 12.28 12.63 11.86 12.22 162,886 +0.13(+1.08%)
Mar 05, 2024 12.19 12.93 11.73 12.09 163,315 -0.16(-1.31%)
Mar 04, 2024 12.81 12.81 11.52 12.25 219,815 -0.40(-3.16%)
Mar 01, 2024 12.70 13.78 12.56 12.65 376,202 +0.02(+0.16%)
Feb 29, 2024 14.01 14.45 12.51 12.63 184,462 -1.06(-7.74%)
Feb 28, 2024 14.03 14.56 13.51 13.69 97,382 -0.52(-3.66%)
Feb 27, 2024 14.37 14.96 13.91 14.21 223,908 +0.28(+2.01%)
Feb 26, 2024 12.75 14.25 12.75 13.93 194,445 +0.99(+7.65%)
Feb 23, 2024 12.93 13.67 12.50 12.94 282,830 +0.13(+1.01%)
Feb 22, 2024 13.51 14.18 12.50 12.81 465,500 -0.69(-5.11%)
Feb 21, 2024 15.99 16.09 13.43 13.50 293,453 -2.58(-16.04%)
Feb 20, 2024 17.23 17.70 16.01 16.08 223,115 -1.28(-7.37%)
Feb 16, 2024 15.37 17.48 15.06 17.36 273,749 +1.96(+12.73%)
Feb 15, 2024 15.30 16.09 14.97 15.40 455,610 +0.45(+3.01%)
Feb 14, 2024 15.47 16.28 14.92 14.95 265,283 -0.30(-1.97%)
Feb 13, 2024 16.60 17.21 14.87 15.25 519,854 -2.07(-11.95%)
Feb 12, 2024 14.75 17.49 14.51 17.32 1,511,789 +2.82(+19.45%)
Feb 09, 2024 14.48 15.92 14.24 14.50 477,440 +1.55(+11.97%)
Feb 08, 2024 11.11 13.20 10.98 12.95 218,615 +1.97(+17.94%)
Feb 07, 2024 11.95 12.02 10.75 10.98 95,412 -1.02(-8.50%)
Feb 06, 2024 11.95 12.76 11.85 12.00 133,682 +0.05(+0.42%)
Feb 05, 2024 11.30 12.07 11.10 11.95 127,981 +0.46(+4.00%)
Feb 02, 2024 11.25 11.68 10.83 11.49 134,810 +0.11(+0.97%)
Feb 01, 2024 10.57 11.52 10.28 11.38 166,719 +0.86(+8.17%)
Jan 31, 2024 9.770 11.08 9.770 10.52 142,169 +0.74(+7.57%)
Jan 30, 2024 10.71 10.71 9.720 9.780 169,996 -0.96(-8.94%)
Jan 29, 2024 10.62 11.07 10.43 10.74 150,724 +0.11(+1.03%)
Jan 26, 2024 10.76 10.91 10.35 10.63 162,343 -0.05(-0.47%)
Jan 25, 2024 11.98 12.17 10.54 10.68 213,331 -1.07(-9.11%)
Jan 24, 2024 12.12 12.60 11.69 11.75 236,781 -0.21(-1.76%)
Jan 23, 2024 11.21 12.15 10.79 11.96 354,427 +0.89(+8.04%)
Jan 22, 2024 10.57 11.15 10.47 11.07 149,850 +0.55(+5.23%)
Jan 19, 2024 10.29 10.90 10.05 10.52 228,870 +0.16(+1.54%)
Jan 18, 2024 9.990 10.50 9.540 10.36 433,513 +0.43(+4.33%)
Jan 17, 2024 9.550 9.970 9.170 9.930 308,741 +0.40(+4.20%)
Jan 16, 2024 10.95 10.95 9.080 9.530 370,748 -1.41(-12.89%)
Jan 12, 2024 10.94 11.50 10.88 10.94 156,622 -0.02(-0.18%)
Jan 11, 2024 11.03 11.27 10.38 10.96 314,295 -0.10(-0.95%)
Jan 10, 2024 11.64 12.30 10.60 11.06 422,872 -0.59(-5.02%)
Jan 09, 2024 10.99 12.50 10.80 11.65 553,109 +0.56(+5.05%)
Jan 08, 2024 10.15 11.48 9.520 11.09 604,909 +0.98(+9.69%)
Jan 05, 2024 8.680 10.21 8.320 10.11 520,470 +1.27(+14.37%)
Jan 04, 2024 8.680 9.050 8.380 8.840 290,503 +0.16(+1.84%)
Jan 03, 2024 8.570 9.147 8.480 8.680 262,186 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.