IGM Biosciences, Inc. (IGMS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 8.11 | 8.20 | 8.01 | 8.13 | 8.13 | 3,139 |
| 06 jun 2024 | 8.39 | 8.78 | 7.90 | 8.21 | 8.21 | 496,400 |
| 05 jun 2024 | 8.11 | 8.45 | 7.87 | 8.31 | 8.31 | 342,100 |
| 04 jun 2024 | 8.43 | 8.49 | 8.00 | 8.09 | 8.09 | 468,600 |
| 03 jun 2024 | 8.50 | 8.62 | 8.04 | 8.49 | 8.49 | 735,800 |
| 31 may 2024 | 8.80 | 8.96 | 8.18 | 8.33 | 8.33 | 240,200 |
| 30 may 2024 | 9.21 | 9.21 | 8.63 | 8.71 | 8.71 | 138,900 |
| 29 may 2024 | 9.13 | 9.21 | 8.70 | 9.09 | 9.09 | 135,200 |
| 28 may 2024 | 9.60 | 9.62 | 8.98 | 9.24 | 9.24 | 176,800 |
| 24 may 2024 | 10.31 | 10.37 | 9.44 | 9.55 | 9.55 | 196,400 |
| 23 may 2024 | 11.48 | 11.60 | 9.89 | 10.05 | 10.05 | 549,600 |
| 22 may 2024 | 9.25 | 12.31 | 9.00 | 11.47 | 11.47 | 3,181,100 |
| 21 may 2024 | 8.30 | 8.62 | 8.04 | 8.41 | 8.41 | 416,100 |
| 20 may 2024 | 9.27 | 9.43 | 8.30 | 8.37 | 8.37 | 200,200 |
| 17 may 2024 | 9.36 | 9.69 | 9.02 | 9.22 | 9.22 | 82,400 |
| 16 may 2024 | 9.50 | 9.66 | 9.14 | 9.29 | 9.29 | 133,000 |
| 15 may 2024 | 9.53 | 10.03 | 9.22 | 9.49 | 9.49 | 373,800 |
| 14 may 2024 | 9.36 | 9.84 | 9.09 | 9.20 | 9.20 | 149,000 |
| 13 may 2024 | 9.54 | 10.13 | 9.08 | 9.27 | 9.27 | 321,000 |
| 10 may 2024 | 10.16 | 10.64 | 9.33 | 9.34 | 9.34 | 242,800 |
| 09 may 2024 | 8.98 | 10.25 | 8.74 | 10.12 | 10.12 | 231,600 |
| 08 may 2024 | 9.72 | 9.77 | 9.15 | 9.34 | 9.34 | 200,300 |
| 07 may 2024 | 10.02 | 10.27 | 9.83 | 9.93 | 9.93 | 263,300 |
| 06 may 2024 | 9.85 | 10.31 | 9.64 | 10.03 | 10.03 | 163,400 |
| 03 may 2024 | 9.73 | 10.19 | 9.72 | 10.07 | 10.07 | 182,400 |
| 02 may 2024 | 9.67 | 9.67 | 9.09 | 9.43 | 9.43 | 190,600 |
| 01 may 2024 | 9.63 | 10.19 | 9.38 | 9.48 | 9.48 | 187,900 |
| 30 abr 2024 | 9.50 | 9.86 | 9.15 | 9.63 | 9.63 | 248,500 |
| 29 abr 2024 | 9.46 | 10.47 | 9.38 | 9.70 | 9.70 | 599,200 |
| 26 abr 2024 | 7.74 | 9.48 | 7.41 | 9.40 | 9.40 | 468,900 |
| 25 abr 2024 | 7.76 | 7.76 | 6.39 | 7.65 | 7.65 | 546,500 |
| 24 abr 2024 | 7.76 | 8.66 | 7.75 | 7.96 | 7.96 | 693,400 |
| 23 abr 2024 | 6.79 | 7.85 | 6.79 | 7.70 | 7.70 | 413,500 |
| 22 abr 2024 | 7.25 | 7.25 | 6.70 | 6.75 | 6.75 | 238,700 |
| 19 abr 2024 | 7.35 | 7.43 | 7.04 | 7.20 | 7.20 | 219,400 |
| 18 abr 2024 | 8.01 | 8.27 | 7.12 | 7.41 | 7.41 | 446,900 |
| 17 abr 2024 | 9.37 | 9.37 | 8.05 | 8.13 | 8.13 | 252,200 |
| 16 abr 2024 | 9.18 | 9.56 | 8.99 | 9.20 | 9.20 | 140,300 |
| 15 abr 2024 | 9.14 | 9.79 | 8.93 | 9.41 | 9.41 | 185,500 |
| 12 abr 2024 | 8.32 | 9.30 | 8.28 | 9.16 | 9.16 | 321,400 |
| 11 abr 2024 | 8.27 | 8.41 | 8.09 | 8.36 | 8.36 | 232,700 |
| 10 abr 2024 | 8.74 | 8.74 | 7.93 | 8.18 | 8.18 | 238,000 |
| 09 abr 2024 | 8.81 | 9.07 | 8.64 | 8.74 | 8.74 | 170,600 |
| 08 abr 2024 | 8.86 | 9.14 | 8.60 | 8.76 | 8.76 | 125,600 |
| 05 abr 2024 | 8.75 | 9.11 | 8.59 | 8.76 | 8.76 | 98,700 |
| 04 abr 2024 | 9.21 | 9.52 | 8.86 | 8.89 | 8.89 | 126,700 |
| 03 abr 2024 | 9.33 | 9.33 | 8.66 | 9.03 | 9.03 | 138,800 |
| 02 abr 2024 | 9.27 | 9.36 | 8.95 | 9.14 | 9.14 | 142,100 |
| 01 abr 2024 | 10.47 | 10.85 | 9.31 | 9.45 | 9.45 | 270,700 |
| 28 mar 2024 | 9.28 | 9.71 | 9.20 | 9.65 | 9.65 | 244,300 |
| 27 mar 2024 | 8.79 | 9.41 | 8.65 | 9.27 | 9.27 | 264,800 |
| 26 mar 2024 | 8.78 | 9.09 | 8.21 | 8.68 | 8.68 | 592,500 |
| 25 mar 2024 | 10.35 | 10.57 | 8.63 | 8.71 | 8.71 | 334,200 |
| 22 mar 2024 | 10.28 | 10.57 | 10.14 | 10.29 | 10.29 | 137,100 |
| 21 mar 2024 | 9.82 | 10.27 | 9.64 | 10.23 | 10.23 | 155,100 |
| 20 mar 2024 | 9.92 | 10.20 | 9.68 | 9.86 | 9.86 | 248,300 |
| 19 mar 2024 | 10.25 | 10.43 | 9.85 | 9.92 | 9.92 | 131,200 |
| 18 mar 2024 | 10.49 | 10.92 | 10.31 | 10.44 | 10.44 | 173,700 |
| 15 mar 2024 | 10.06 | 10.69 | 10.02 | 10.64 | 10.64 | 360,500 |
| 14 mar 2024 | 9.82 | 10.43 | 9.67 | 10.20 | 10.20 | 317,200 |
| 13 mar 2024 | 10.00 | 10.17 | 9.62 | 9.95 | 9.95 | 300,300 |
| 12 mar 2024 | 11.18 | 11.18 | 9.70 | 9.95 | 9.95 | 383,800 |
| 11 mar 2024 | 12.60 | 12.63 | 10.29 | 10.45 | 10.45 | 367,300 |
| 08 mar 2024 | 12.39 | 13.59 | 12.17 | 12.51 | 12.51 | 350,000 |
| 07 mar 2024 | 12.22 | 12.51 | 11.94 | 12.13 | 12.13 | 113,200 |
| 06 mar 2024 | 12.28 | 12.63 | 11.86 | 12.22 | 12.22 | 163,500 |
| 05 mar 2024 | 12.19 | 12.93 | 11.73 | 12.09 | 12.09 | 163,300 |
| 04 mar 2024 | 12.81 | 12.81 | 11.52 | 12.25 | 12.25 | 219,800 |
| 01 mar 2024 | 12.70 | 13.78 | 12.56 | 12.65 | 12.65 | 376,200 |
| 29 feb 2024 | 14.01 | 14.45 | 12.51 | 12.63 | 12.63 | 184,500 |
| 28 feb 2024 | 14.03 | 14.56 | 13.51 | 13.69 | 13.69 | 97,400 |
| 27 feb 2024 | 14.37 | 14.97 | 13.91 | 14.21 | 14.21 | 223,900 |
| 26 feb 2024 | 12.75 | 14.25 | 12.75 | 13.93 | 13.93 | 194,300 |
| 23 feb 2024 | 12.93 | 13.67 | 12.50 | 12.94 | 12.94 | 282,700 |
| 22 feb 2024 | 13.51 | 14.18 | 12.50 | 12.81 | 12.81 | 465,500 |
| 21 feb 2024 | 15.99 | 16.09 | 13.43 | 13.50 | 13.50 | 293,500 |
| 20 feb 2024 | 17.23 | 17.70 | 16.01 | 16.08 | 16.08 | 223,100 |
| 16 feb 2024 | 15.37 | 17.48 | 15.06 | 17.36 | 17.36 | 273,700 |
| 15 feb 2024 | 15.30 | 16.09 | 14.97 | 15.40 | 15.40 | 455,600 |
| 14 feb 2024 | 15.47 | 16.28 | 14.92 | 14.95 | 14.95 | 265,200 |
| 13 feb 2024 | 16.60 | 17.21 | 14.87 | 15.25 | 15.25 | 519,900 |
| 12 feb 2024 | 14.75 | 17.49 | 14.51 | 17.32 | 17.32 | 1,511,800 |
| 09 feb 2024 | 14.48 | 15.92 | 14.24 | 14.50 | 14.50 | 477,400 |
| 08 feb 2024 | 11.11 | 13.20 | 10.98 | 12.95 | 12.95 | 218,600 |
| 07 feb 2024 | 11.95 | 12.02 | 10.75 | 10.98 | 10.98 | 95,400 |
| 06 feb 2024 | 11.95 | 12.76 | 11.85 | 12.00 | 12.00 | 133,700 |
| 05 feb 2024 | 11.30 | 12.07 | 11.10 | 11.95 | 11.95 | 128,000 |
| 02 feb 2024 | 11.25 | 11.68 | 10.83 | 11.49 | 11.49 | 134,800 |
| 01 feb 2024 | 10.57 | 11.52 | 10.28 | 11.38 | 11.38 | 166,700 |
| 31 ene 2024 | 9.77 | 11.08 | 9.77 | 10.52 | 10.52 | 142,200 |
| 30 ene 2024 | 10.71 | 10.71 | 9.72 | 9.78 | 9.78 | 170,000 |
| 29 ene 2024 | 10.62 | 11.07 | 10.43 | 10.74 | 10.74 | 150,700 |
| 26 ene 2024 | 10.76 | 10.91 | 10.35 | 10.63 | 10.63 | 162,300 |
| 25 ene 2024 | 11.98 | 12.17 | 10.54 | 10.68 | 10.68 | 213,300 |
| 24 ene 2024 | 12.12 | 12.60 | 11.69 | 11.75 | 11.75 | 236,800 |
| 23 ene 2024 | 11.21 | 12.15 | 10.79 | 11.96 | 11.96 | 354,200 |
| 22 ene 2024 | 10.57 | 11.15 | 10.47 | 11.07 | 11.07 | 149,900 |
| 19 ene 2024 | 10.29 | 10.90 | 10.05 | 10.52 | 10.52 | 228,900 |
| 18 ene 2024 | 9.99 | 10.50 | 9.54 | 10.36 | 10.36 | 433,500 |
| 17 ene 2024 | 9.55 | 9.97 | 9.17 | 9.93 | 9.93 | 308,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.