Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Igm Biosciences Inc (NQ: IGMS )

9.200 -0.070 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
Jan 02, 2024 8.300 9.020 8.135 8.680 197,600 +0.37(+4.45%)
Dec 29, 2023 8.920 8.920 8.200 8.310 207,517 -0.48(-5.46%)
Dec 28, 2023 8.290 8.990 8.270 8.790 200,045 +0.45(+5.40%)
Dec 27, 2023 8.550 8.701 8.150 8.340 170,836 -0.16(-1.88%)
Dec 26, 2023 8.490 8.700 8.270 8.500 181,352 +0.14(+1.67%)
Dec 22, 2023 8.790 9.490 8.290 8.360 313,880 -0.27(-3.13%)
Dec 21, 2023 7.900 8.670 7.900 8.630 368,097 +0.77(+9.80%)
Dec 20, 2023 7.750 8.170 7.529 7.860 387,518 +0.08(+1.03%)
Dec 19, 2023 7.450 8.250 7.450 7.780 501,871 +0.37(+4.99%)
Dec 18, 2023 7.200 7.840 7.030 7.410 560,122 +0.81(+12.27%)
Dec 15, 2023 6.230 6.600 5.900 6.600 797,432 +0.10(+1.54%)
Dec 14, 2023 6.420 6.825 6.310 6.500 455,762 +0.21(+3.34%)
Dec 13, 2023 5.930 6.295 5.580 6.290 331,573 +0.32(+5.36%)
Dec 12, 2023 6.190 6.190 5.650 5.970 224,282 -0.23(-3.71%)
Dec 11, 2023 6.560 6.695 6.170 6.200 140,675 -0.45(-6.77%)
Dec 08, 2023 7.000 7.100 6.430 6.650 390,330 -0.35(-5.00%)
Dec 07, 2023 6.330 7.080 6.230 7.000 309,182 +0.52(+8.02%)
Dec 06, 2023 6.530 6.840 6.010 6.480 317,380 +0.05(+0.78%)
Dec 05, 2023 5.790 6.560 5.610 6.430 379,191 +0.54(+9.17%)
Dec 04, 2023 6.230 6.585 5.830 5.890 260,362 -0.33(-5.23%)
Dec 01, 2023 6.730 6.730 6.038 6.215 541,064 -0.53(-7.79%)
Nov 30, 2023 6.770 7.070 6.502 6.740 636,452 +0.05(+0.75%)
Nov 29, 2023 5.840 6.857 5.790 6.690 410,762 +0.89(+15.34%)
Nov 28, 2023 5.050 5.820 4.720 5.800 402,305 +0.72(+14.17%)
Nov 27, 2023 5.330 5.480 4.950 5.080 177,987 -0.25(-4.69%)
Nov 24, 2023 5.480 5.680 5.280 5.330 31,370 -0.09(-1.66%)
Nov 22, 2023 5.740 5.760 5.360 5.420 138,798 -0.28(-4.91%)
Nov 21, 2023 5.900 6.010 5.580 5.700 182,397 -0.28(-4.68%)
Nov 20, 2023 6.010 6.828 5.860 5.980 535,760 -0.03(-0.50%)
Nov 17, 2023 5.850 6.043 5.542 6.010 183,279 +0.25(+4.34%)
Nov 16, 2023 5.970 6.210 5.591 5.760 330,724 -0.14(-2.37%)
Nov 15, 2023 4.830 6.019 4.810 5.900 441,821 +1.06(+21.90%)
Nov 14, 2023 5.020 5.343 4.550 4.840 374,143 +0.19(+4.09%)
Nov 13, 2023 4.480 4.660 4.320 4.650 147,255 +0.14(+3.10%)
Nov 10, 2023 4.520 4.690 4.120 4.510 185,246 +0.04(+0.89%)
Nov 09, 2023 5.180 5.250 4.420 4.470 236,591 -0.72(-13.87%)
Nov 08, 2023 5.360 5.360 4.935 5.190 290,104 -0.21(-3.89%)
Nov 07, 2023 4.940 5.440 4.920 5.400 286,520 +0.51(+10.43%)
Nov 06, 2023 4.940 5.350 4.710 4.890 764,779 -0.05(-1.01%)
Nov 03, 2023 4.780 5.130 4.780 4.940 397,651 +0.21(+4.44%)
Nov 02, 2023 4.320 4.840 4.270 4.730 418,043 +0.53(+12.62%)
Nov 01, 2023 3.940 4.270 3.810 4.200 746,977 +0.26(+6.60%)
Oct 31, 2023 4.120 4.290 3.890 3.940 443,071 -0.20(-4.83%)
Oct 30, 2023 4.150 4.260 4.060 4.140 395,577 +0.02(+0.49%)
Oct 27, 2023 4.470 4.595 3.950 4.120 416,218 -0.30(-6.79%)
Oct 26, 2023 4.450 4.740 4.340 4.420 202,859 -0.07(-1.56%)
Oct 25, 2023 4.670 4.710 4.260 4.490 244,388 -0.22(-4.67%)
Oct 24, 2023 4.470 4.840 4.420 4.710 175,600 +0.26(+5.84%)
Oct 23, 2023 4.340 4.580 4.200 4.450 305,555 +0.09(+2.06%)
Oct 20, 2023 4.470 4.750 4.260 4.360 359,745 -0.13(-2.90%)
Oct 19, 2023 4.430 4.680 4.360 4.490 256,385 +0.05(+1.13%)
Oct 18, 2023 4.490 4.680 4.380 4.440 294,835 -0.08(-1.77%)
Oct 17, 2023 4.410 4.700 4.410 4.520 266,307 +0.08(+1.80%)
Oct 16, 2023 4.460 4.490 4.100 4.440 366,549 +0.03(+0.68%)
Oct 13, 2023 4.690 4.720 4.350 4.410 364,799 -0.26(-5.57%)
Oct 12, 2023 4.870 5.000 4.450 4.670 486,988 -0.21(-4.30%)
Oct 11, 2023 5.140 5.270 4.620 4.880 439,103 -0.23(-4.50%)
Oct 10, 2023 5.450 5.610 5.100 5.110 552,570 -0.35(-6.41%)
Oct 09, 2023 5.880 5.929 5.380 5.460 419,759 -0.52(-8.70%)
Oct 06, 2023 6.589 6.589 5.950 5.980 298,776 -0.45(-7.00%)
Oct 05, 2023 6.000 6.500 5.950 6.430 195,062 +0.43(+7.26%)
Oct 04, 2023 6.610 7.009 5.910 5.995 458,561 -0.71(-10.66%)
Oct 03, 2023 7.200 7.370 6.640 6.710 385,817 -0.51(-7.06%)
Oct 02, 2023 8.310 8.330 7.160 7.220 349,680 -1.13(-13.53%)
Sep 29, 2023 8.050 8.560 8.020 8.350 323,316 +0.34(+4.24%)
Sep 28, 2023 7.950 8.170 7.700 8.010 190,574 +0.07(+0.88%)
Sep 27, 2023 7.760 7.970 7.681 7.940 157,090 +0.22(+2.85%)
Sep 26, 2023 7.220 7.960 7.215 7.720 200,110 +0.40(+5.46%)
Sep 25, 2023 7.260 7.390 7.300 7.320 137,532 +0.04(+0.55%)
Sep 22, 2023 7.480 7.500 6.950 7.280 287,574 -0.18(-2.41%)
Sep 21, 2023 6.890 7.660 6.630 7.460 432,287 +0.49(+7.03%)
Sep 20, 2023 7.290 7.306 6.940 6.970 208,707 -0.28(-3.86%)
Sep 19, 2023 7.240 7.620 7.181 7.250 268,302 +0.01(+0.14%)
Sep 18, 2023 7.340 7.510 6.890 7.240 217,044 -0.12(-1.63%)
Sep 15, 2023 7.380 7.390 7.000 7.360 636,323 +0.15(+2.08%)
Sep 14, 2023 7.190 7.340 7.130 7.210 130,685 +0.02(+0.28%)
Sep 13, 2023 7.560 7.740 7.185 7.190 224,313 -0.34(-4.52%)
Sep 12, 2023 7.610 7.749 7.390 7.530 181,278 -0.14(-1.83%)
Sep 11, 2023 7.570 8.170 7.390 7.670 214,766 +0.17(+2.27%)
Sep 08, 2023 7.190 7.530 6.980 7.500 242,489 +0.30(+4.17%)
Sep 07, 2023 6.600 7.220 6.450 7.200 379,360 +0.54(+8.11%)
Sep 06, 2023 6.720 6.860 6.460 6.660 278,153 -0.04(-0.60%)
Sep 05, 2023 6.940 7.270 6.670 6.700 308,770 -0.27(-3.87%)
Sep 01, 2023 7.190 7.460 6.930 6.970 207,178 -0.18(-2.52%)
Aug 31, 2023 7.320 7.469 7.058 7.150 149,643 -0.17(-2.32%)
Aug 30, 2023 7.380 7.490 7.260 7.320 108,249 -0.06(-0.81%)
Aug 29, 2023 7.200 7.440 7.200 7.380 104,949 +0.16(+2.22%)
Aug 28, 2023 7.500 7.660 7.030 7.220 131,541 -0.23(-3.09%)
Aug 25, 2023 7.570 7.600 7.220 7.450 142,363 -0.11(-1.46%)
Aug 24, 2023 7.930 7.930 7.500 7.560 105,957 -0.36(-4.55%)
Aug 23, 2023 8.150 8.335 7.890 7.920 132,758 -0.23(-2.82%)
Aug 22, 2023 8.300 8.340 7.940 8.150 266,572 -0.13(-1.57%)
Aug 21, 2023 7.770 8.300 7.710 8.280 177,527 +0.54(+6.98%)
Aug 18, 2023 7.400 7.860 7.310 7.740 235,001 +0.24(+3.20%)
Aug 17, 2023 7.440 7.500 7.130 7.500 284,495 +0.14(+1.90%)
Aug 16, 2023 7.740 8.079 7.340 7.360 205,503 -0.44(-5.64%)
Aug 15, 2023 8.250 8.250 7.650 7.800 157,988 -0.19(-2.38%)
Aug 14, 2023 8.050 8.060 7.570 7.990 230,238 +0.01(+0.13%)
Aug 11, 2023 8.030 8.400 7.950 7.980 179,301 +0.12(+1.53%)
Aug 10, 2023 7.940 8.040 7.780 7.860 159,710 +0.00(+0.00%)
Aug 09, 2023 8.090 8.190 7.650 7.860 272,628 -0.26(-3.20%)
Aug 08, 2023 7.940 8.130 7.635 8.120 359,035 +0.09(+1.12%)
Aug 07, 2023 8.870 9.000 7.940 8.030 467,313 -1.03(-11.37%)
Aug 04, 2023 9.550 9.700 8.980 9.060 324,672 -0.44(-4.63%)
Aug 03, 2023 9.750 9.939 9.370 9.500 201,265 -0.25(-2.56%)
Aug 02, 2023 10.26 10.26 9.360 9.750 334,641 -0.61(-5.89%)
Aug 01, 2023 10.56 10.56 10.08 10.36 84,746 -0.28(-2.63%)
Jul 31, 2023 10.55 10.68 10.29 10.64 81,064 +0.11(+1.04%)
Jul 28, 2023 10.02 10.88 10.02 10.53 252,324 +0.59(+5.94%)
Jul 27, 2023 10.42 10.42 9.830 9.940 204,029 -0.38(-3.68%)
Jul 26, 2023 9.850 10.41 9.790 10.32 198,107 +0.43(+4.35%)
Jul 25, 2023 9.920 10.04 9.680 9.890 83,341 -0.04(-0.40%)
Jul 24, 2023 10.18 10.18 9.750 9.930 157,877 -0.25(-2.46%)
Jul 21, 2023 10.06 10.32 9.793 10.18 128,400 +0.24(+2.41%)
Jul 20, 2023 10.40 10.49 9.805 9.940 155,505 -0.57(-5.42%)
Jul 19, 2023 10.40 10.91 10.40 10.51 175,178 +0.17(+1.64%)
Jul 18, 2023 10.26 10.59 10.17 10.34 161,431 +0.09(+0.88%)
Jul 17, 2023 10.00 10.59 9.902 10.25 192,444 +0.25(+2.50%)
Jul 14, 2023 9.910 10.17 9.670 10.00 195,292 +0.09(+0.91%)
Jul 13, 2023 10.40 10.57 9.730 9.910 322,110 -0.48(-4.62%)
Jul 12, 2023 10.66 10.96 10.21 10.39 256,281 -0.08(-0.76%)
Jul 11, 2023 10.55 10.55 10.13 10.47 185,537 -0.08(-0.76%)
Jul 10, 2023 9.890 10.92 9.711 10.55 296,892 +0.71(+7.22%)
Jul 07, 2023 9.210 10.00 9.210 9.840 273,409 +0.59(+6.38%)
Jul 06, 2023 9.530 9.590 9.040 9.250 303,537 -0.20(-2.12%)
Jul 05, 2023 9.560 9.649 9.170 9.450 316,275 +0.21(+2.27%)
Jul 03, 2023 9.230 9.550 9.100 9.240 87,794 +0.01(+0.11%)
Jun 30, 2023 9.430 9.890 9.000 9.230 543,259 -0.19(-2.02%)
Jun 29, 2023 9.490 9.600 8.990 9.420 1,046,435 +0.44(+4.90%)
Jun 28, 2023 9.000 9.150 8.710 8.980 339,134 -0.05(-0.55%)
Jun 27, 2023 9.110 9.185 8.710 9.030 415,203 +0.01(+0.11%)
Jun 26, 2023 9.370 9.370 8.780 9.020 480,619 -0.46(-4.85%)
Jun 23, 2023 9.440 10.38 9.300 9.480 1,152,555 -0.05(-0.52%)
Jun 22, 2023 9.090 10.44 8.885 9.530 2,272,280 +0.67(+7.62%)
Jun 21, 2023 9.340 9.423 8.505 8.855 491,637 -0.51(-5.50%)
Jun 20, 2023 9.660 9.857 9.310 9.370 367,688 -0.29(-3.00%)
Jun 16, 2023 10.23 10.29 9.600 9.660 335,649 -0.40(-3.98%)
Jun 15, 2023 9.950 10.33 9.840 10.06 206,665 -2.61(-20.60%)
May 08, 2023 12.75 13.09 12.37 12.67 150,538 -0.11(-0.86%)
May 05, 2023 12.62 13.25 12.62 12.78 216,609 +0.20(+1.59%)
May 04, 2023 12.24 12.70 11.77 12.58 173,074 +0.23(+1.86%)
May 03, 2023 11.34 12.69 11.34 12.35 179,742 +1.10(+9.78%)
May 02, 2023 11.54 12.00 10.85 11.25 241,759 -0.40(-3.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.