NasdaqGS - Delayed Quote • USD
IGM Biosciences, Inc. (IGMS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.74 | 9.48 | 7.41 | 9.40 | 9.40 | 467,500 |
| Apr 25, 2024 | 7.76 | 7.76 | 6.39 | 7.65 | 7.65 | 546,500 |
| Apr 24, 2024 | 7.76 | 8.66 | 7.75 | 7.96 | 7.96 | 693,400 |
| Apr 23, 2024 | 6.79 | 7.85 | 6.79 | 7.70 | 7.70 | 413,500 |
| Apr 22, 2024 | 7.25 | 7.25 | 6.70 | 6.75 | 6.75 | 238,700 |
| Apr 19, 2024 | 7.35 | 7.43 | 7.04 | 7.20 | 7.20 | 219,400 |
| Apr 18, 2024 | 8.01 | 8.27 | 7.12 | 7.41 | 7.41 | 446,900 |
| Apr 17, 2024 | 9.37 | 9.37 | 8.05 | 8.13 | 8.13 | 252,200 |
| Apr 16, 2024 | 9.18 | 9.56 | 8.99 | 9.20 | 9.20 | 140,300 |
| Apr 15, 2024 | 9.14 | 9.79 | 8.93 | 9.41 | 9.41 | 185,500 |
| Apr 12, 2024 | 8.32 | 9.30 | 8.28 | 9.16 | 9.16 | 321,400 |
| Apr 11, 2024 | 8.27 | 8.41 | 8.09 | 8.36 | 8.36 | 232,700 |
| Apr 10, 2024 | 8.74 | 8.74 | 7.93 | 8.18 | 8.18 | 238,000 |
| Apr 9, 2024 | 8.81 | 9.07 | 8.64 | 8.74 | 8.74 | 170,600 |
| Apr 8, 2024 | 8.86 | 9.14 | 8.60 | 8.76 | 8.76 | 125,600 |
| Apr 5, 2024 | 8.75 | 9.11 | 8.59 | 8.76 | 8.76 | 98,700 |
| Apr 4, 2024 | 9.21 | 9.52 | 8.86 | 8.89 | 8.89 | 126,700 |
| Apr 3, 2024 | 9.33 | 9.33 | 8.66 | 9.03 | 9.03 | 138,800 |
| Apr 2, 2024 | 9.27 | 9.36 | 8.95 | 9.14 | 9.14 | 142,100 |
| Apr 1, 2024 | 10.47 | 10.85 | 9.31 | 9.45 | 9.45 | 270,700 |
| Mar 28, 2024 | 9.28 | 9.71 | 9.20 | 9.65 | 9.65 | 244,300 |
| Mar 27, 2024 | 8.79 | 9.41 | 8.65 | 9.27 | 9.27 | 264,800 |
| Mar 26, 2024 | 8.78 | 9.09 | 8.21 | 8.68 | 8.68 | 592,500 |
| Mar 25, 2024 | 10.35 | 10.57 | 8.63 | 8.71 | 8.71 | 334,200 |
| Mar 22, 2024 | 10.28 | 10.57 | 10.14 | 10.29 | 10.29 | 137,100 |
| Mar 21, 2024 | 9.82 | 10.27 | 9.64 | 10.23 | 10.23 | 155,100 |
| Mar 20, 2024 | 9.92 | 10.20 | 9.68 | 9.86 | 9.86 | 248,300 |
| Mar 19, 2024 | 10.25 | 10.43 | 9.85 | 9.92 | 9.92 | 131,200 |
| Mar 18, 2024 | 10.49 | 10.92 | 10.31 | 10.44 | 10.44 | 173,700 |
| Mar 15, 2024 | 10.06 | 10.69 | 10.02 | 10.64 | 10.64 | 360,500 |
| Mar 14, 2024 | 9.82 | 10.43 | 9.67 | 10.20 | 10.20 | 317,200 |
| Mar 13, 2024 | 10.00 | 10.17 | 9.62 | 9.95 | 9.95 | 300,300 |
| Mar 12, 2024 | 11.18 | 11.18 | 9.70 | 9.95 | 9.95 | 383,800 |
| Mar 11, 2024 | 12.60 | 12.63 | 10.29 | 10.45 | 10.45 | 367,300 |
| Mar 8, 2024 | 12.39 | 13.59 | 12.17 | 12.51 | 12.51 | 350,000 |
| Mar 7, 2024 | 12.22 | 12.51 | 11.94 | 12.13 | 12.13 | 113,200 |
| Mar 6, 2024 | 12.28 | 12.63 | 11.86 | 12.22 | 12.22 | 163,500 |
| Mar 5, 2024 | 12.19 | 12.93 | 11.73 | 12.09 | 12.09 | 163,300 |
| Mar 4, 2024 | 12.81 | 12.81 | 11.52 | 12.25 | 12.25 | 219,800 |
| Mar 1, 2024 | 12.70 | 13.78 | 12.56 | 12.65 | 12.65 | 376,200 |
| Feb 29, 2024 | 14.01 | 14.45 | 12.51 | 12.63 | 12.63 | 184,500 |
| Feb 28, 2024 | 14.03 | 14.56 | 13.51 | 13.69 | 13.69 | 97,400 |
| Feb 27, 2024 | 14.37 | 14.97 | 13.91 | 14.21 | 14.21 | 223,900 |
| Feb 26, 2024 | 12.75 | 14.25 | 12.75 | 13.93 | 13.93 | 194,300 |
| Feb 23, 2024 | 12.93 | 13.67 | 12.50 | 12.94 | 12.94 | 282,700 |
| Feb 22, 2024 | 13.51 | 14.18 | 12.50 | 12.81 | 12.81 | 465,500 |
| Feb 21, 2024 | 15.99 | 16.09 | 13.43 | 13.50 | 13.50 | 293,500 |
| Feb 20, 2024 | 17.23 | 17.70 | 16.01 | 16.08 | 16.08 | 223,100 |
| Feb 16, 2024 | 15.37 | 17.48 | 15.06 | 17.36 | 17.36 | 273,700 |
| Feb 15, 2024 | 15.30 | 16.09 | 14.97 | 15.40 | 15.40 | 455,600 |
| Feb 14, 2024 | 15.47 | 16.28 | 14.92 | 14.95 | 14.95 | 265,200 |
| Feb 13, 2024 | 16.60 | 17.21 | 14.87 | 15.25 | 15.25 | 519,900 |
| Feb 12, 2024 | 14.75 | 17.49 | 14.51 | 17.32 | 17.32 | 1,511,800 |
| Feb 9, 2024 | 14.48 | 15.92 | 14.24 | 14.50 | 14.50 | 477,400 |
| Feb 8, 2024 | 11.11 | 13.20 | 10.98 | 12.95 | 12.95 | 218,600 |
| Feb 7, 2024 | 11.95 | 12.02 | 10.75 | 10.98 | 10.98 | 95,400 |
| Feb 6, 2024 | 11.95 | 12.76 | 11.85 | 12.00 | 12.00 | 133,700 |
| Feb 5, 2024 | 11.30 | 12.07 | 11.10 | 11.95 | 11.95 | 128,000 |
| Feb 2, 2024 | 11.25 | 11.68 | 10.83 | 11.49 | 11.49 | 134,800 |
| Feb 1, 2024 | 10.57 | 11.52 | 10.28 | 11.38 | 11.38 | 166,700 |
| Jan 31, 2024 | 9.77 | 11.08 | 9.77 | 10.52 | 10.52 | 142,200 |
| Jan 30, 2024 | 10.71 | 10.71 | 9.72 | 9.78 | 9.78 | 170,000 |
| Jan 29, 2024 | 10.62 | 11.07 | 10.43 | 10.74 | 10.74 | 150,700 |
| Jan 26, 2024 | 10.76 | 10.91 | 10.35 | 10.63 | 10.63 | 162,300 |
| Jan 25, 2024 | 11.98 | 12.17 | 10.54 | 10.68 | 10.68 | 213,300 |
| Jan 24, 2024 | 12.12 | 12.60 | 11.69 | 11.75 | 11.75 | 236,800 |
| Jan 23, 2024 | 11.21 | 12.15 | 10.79 | 11.96 | 11.96 | 354,200 |
| Jan 22, 2024 | 10.57 | 11.15 | 10.47 | 11.07 | 11.07 | 149,900 |
| Jan 19, 2024 | 10.29 | 10.90 | 10.05 | 10.52 | 10.52 | 228,900 |
| Jan 18, 2024 | 9.99 | 10.50 | 9.54 | 10.36 | 10.36 | 433,500 |
| Jan 17, 2024 | 9.55 | 9.97 | 9.17 | 9.93 | 9.93 | 308,700 |
| Jan 16, 2024 | 10.95 | 10.95 | 9.08 | 9.53 | 9.53 | 370,700 |
| Jan 12, 2024 | 10.94 | 11.50 | 10.89 | 10.94 | 10.94 | 156,600 |
| Jan 11, 2024 | 11.03 | 11.27 | 10.38 | 10.96 | 10.96 | 314,300 |
| Jan 10, 2024 | 11.64 | 12.30 | 10.60 | 11.06 | 11.06 | 422,900 |
| Jan 9, 2024 | 10.99 | 12.50 | 10.80 | 11.65 | 11.65 | 553,400 |
| Jan 8, 2024 | 10.15 | 11.48 | 9.52 | 11.09 | 11.09 | 604,900 |
| Jan 5, 2024 | 8.68 | 10.21 | 8.32 | 10.11 | 10.11 | 520,400 |
| Jan 4, 2024 | 8.68 | 9.05 | 8.38 | 8.84 | 8.84 | 290,500 |
| Jan 3, 2024 | 8.57 | 9.15 | 8.48 | 8.68 | 8.68 | 262,200 |
| Jan 2, 2024 | 8.30 | 9.02 | 8.14 | 8.68 | 8.68 | 197,600 |
| Dec 29, 2023 | 8.92 | 8.92 | 8.20 | 8.31 | 8.31 | 207,500 |
| Dec 28, 2023 | 8.29 | 8.99 | 8.27 | 8.79 | 8.79 | 200,000 |
| Dec 27, 2023 | 8.55 | 8.70 | 8.15 | 8.34 | 8.34 | 170,800 |
| Dec 26, 2023 | 8.49 | 8.70 | 8.27 | 8.50 | 8.50 | 181,400 |
| Dec 22, 2023 | 8.79 | 9.49 | 8.29 | 8.36 | 8.36 | 313,900 |
| Dec 21, 2023 | 7.90 | 8.67 | 7.90 | 8.63 | 8.63 | 368,100 |
| Dec 20, 2023 | 7.75 | 8.17 | 7.53 | 7.86 | 7.86 | 387,500 |
| Dec 19, 2023 | 7.45 | 8.25 | 7.45 | 7.78 | 7.78 | 501,900 |
| Dec 18, 2023 | 7.20 | 7.84 | 7.03 | 7.41 | 7.41 | 560,100 |
| Dec 15, 2023 | 6.23 | 6.60 | 5.90 | 6.60 | 6.60 | 792,700 |
| Dec 14, 2023 | 6.42 | 6.82 | 6.31 | 6.50 | 6.50 | 455,800 |
| Dec 13, 2023 | 5.93 | 6.30 | 5.58 | 6.29 | 6.29 | 332,000 |
| Dec 12, 2023 | 6.19 | 6.19 | 5.65 | 5.97 | 5.97 | 224,300 |
| Dec 11, 2023 | 6.56 | 6.70 | 6.17 | 6.20 | 6.20 | 140,700 |
| Dec 8, 2023 | 7.00 | 7.10 | 6.43 | 6.65 | 6.65 | 390,300 |
| Dec 7, 2023 | 6.33 | 7.08 | 6.23 | 7.00 | 7.00 | 309,200 |
| Dec 6, 2023 | 6.53 | 6.84 | 6.01 | 6.48 | 6.48 | 317,400 |
| Dec 5, 2023 | 5.79 | 6.56 | 5.61 | 6.43 | 6.43 | 379,200 |
| Dec 4, 2023 | 6.23 | 6.59 | 5.83 | 5.89 | 5.89 | 260,400 |
| Dec 1, 2023 | 6.73 | 6.73 | 6.04 | 6.22 | 6.22 | 541,000 |
| Nov 30, 2023 | 6.77 | 7.07 | 6.50 | 6.74 | 6.74 | 636,500 |
| Nov 29, 2023 | 5.84 | 6.86 | 5.79 | 6.69 | 6.69 | 410,800 |
| Nov 28, 2023 | 5.05 | 5.82 | 4.72 | 5.80 | 5.80 | 407,400 |
| Nov 27, 2023 | 5.33 | 5.48 | 4.95 | 5.08 | 5.08 | 178,000 |
| Nov 24, 2023 | 5.48 | 5.68 | 5.28 | 5.33 | 5.33 | 31,400 |
| Nov 22, 2023 | 5.74 | 5.76 | 5.36 | 5.42 | 5.42 | 138,800 |
| Nov 21, 2023 | 5.90 | 6.01 | 5.58 | 5.70 | 5.70 | 182,400 |
| Nov 20, 2023 | 6.01 | 6.83 | 5.86 | 5.98 | 5.98 | 535,800 |
| Nov 17, 2023 | 5.85 | 6.04 | 5.54 | 6.01 | 6.01 | 183,300 |
| Nov 16, 2023 | 5.97 | 6.21 | 5.59 | 5.76 | 5.76 | 330,700 |
| Nov 15, 2023 | 4.83 | 6.02 | 4.81 | 5.90 | 5.90 | 441,800 |
| Nov 14, 2023 | 5.02 | 5.34 | 4.55 | 4.84 | 4.84 | 374,100 |
| Nov 13, 2023 | 4.48 | 4.66 | 4.32 | 4.65 | 4.65 | 147,300 |
| Nov 10, 2023 | 4.52 | 4.69 | 4.12 | 4.51 | 4.51 | 185,200 |
| Nov 9, 2023 | 5.18 | 5.25 | 4.42 | 4.47 | 4.47 | 236,600 |
| Nov 8, 2023 | 5.36 | 5.36 | 4.93 | 5.19 | 5.19 | 290,100 |
| Nov 7, 2023 | 4.94 | 5.44 | 4.92 | 5.40 | 5.40 | 286,500 |
| Nov 6, 2023 | 4.94 | 5.35 | 4.71 | 4.89 | 4.89 | 764,800 |
| Nov 3, 2023 | 4.78 | 5.13 | 4.78 | 4.94 | 4.94 | 397,700 |
| Nov 2, 2023 | 4.32 | 4.84 | 4.27 | 4.73 | 4.73 | 418,000 |
| Nov 1, 2023 | 3.94 | 4.27 | 3.81 | 4.20 | 4.20 | 747,000 |
| Oct 31, 2023 | 4.12 | 4.29 | 3.89 | 3.94 | 3.94 | 443,100 |
| Oct 30, 2023 | 4.15 | 4.26 | 4.06 | 4.14 | 4.14 | 395,600 |
| Oct 27, 2023 | 4.47 | 4.59 | 3.95 | 4.12 | 4.12 | 416,200 |
| Oct 26, 2023 | 4.45 | 4.74 | 4.34 | 4.42 | 4.42 | 202,900 |
| Oct 25, 2023 | 4.67 | 4.71 | 4.26 | 4.49 | 4.49 | 244,300 |
| Oct 24, 2023 | 4.47 | 4.84 | 4.42 | 4.71 | 4.71 | 175,600 |
| Oct 23, 2023 | 4.34 | 4.58 | 4.20 | 4.45 | 4.45 | 305,600 |
| Oct 20, 2023 | 4.47 | 4.75 | 4.26 | 4.36 | 4.36 | 359,600 |
| Oct 19, 2023 | 4.43 | 4.68 | 4.36 | 4.49 | 4.49 | 256,400 |
| Oct 18, 2023 | 4.49 | 4.68 | 4.38 | 4.44 | 4.44 | 294,800 |
| Oct 17, 2023 | 4.41 | 4.70 | 4.41 | 4.52 | 4.52 | 266,300 |
| Oct 16, 2023 | 4.46 | 4.84 | 4.10 | 4.44 | 4.44 | 366,500 |
| Oct 13, 2023 | 4.69 | 4.72 | 4.35 | 4.41 | 4.41 | 364,400 |
| Oct 12, 2023 | 4.87 | 5.00 | 4.45 | 4.67 | 4.67 | 487,000 |
| Oct 11, 2023 | 5.14 | 5.27 | 4.62 | 4.88 | 4.88 | 439,100 |
| Oct 10, 2023 | 5.45 | 5.61 | 5.09 | 5.11 | 5.11 | 552,500 |
| Oct 9, 2023 | 5.88 | 5.93 | 5.38 | 5.46 | 5.46 | 419,800 |
| Oct 6, 2023 | 6.59 | 6.59 | 5.95 | 5.98 | 5.98 | 298,800 |
| Oct 5, 2023 | 6.00 | 6.50 | 5.95 | 6.43 | 6.43 | 195,100 |
| Oct 4, 2023 | 6.61 | 7.01 | 5.91 | 5.99 | 5.99 | 458,500 |
| Oct 3, 2023 | 7.20 | 7.37 | 6.64 | 6.71 | 6.71 | 385,800 |
| Oct 2, 2023 | 8.31 | 8.33 | 7.16 | 7.22 | 7.22 | 349,700 |
| Sep 29, 2023 | 8.05 | 8.56 | 8.02 | 8.35 | 8.35 | 323,300 |
| Sep 28, 2023 | 7.95 | 8.17 | 7.70 | 8.01 | 8.01 | 190,600 |
| Sep 27, 2023 | 7.76 | 7.97 | 7.68 | 7.94 | 7.94 | 157,000 |
| Sep 26, 2023 | 7.22 | 7.96 | 7.22 | 7.72 | 7.72 | 200,100 |
| Sep 25, 2023 | 7.26 | 7.47 | 7.05 | 7.32 | 7.32 | 137,500 |
| Sep 22, 2023 | 7.48 | 7.50 | 6.95 | 7.28 | 7.28 | 287,600 |
| Sep 21, 2023 | 6.89 | 7.66 | 6.63 | 7.46 | 7.46 | 432,300 |
| Sep 20, 2023 | 7.29 | 7.31 | 6.94 | 6.97 | 6.97 | 208,700 |
| Sep 19, 2023 | 7.24 | 7.62 | 7.18 | 7.25 | 7.25 | 268,300 |
| Sep 18, 2023 | 7.34 | 7.51 | 6.89 | 7.24 | 7.24 | 217,000 |
| Sep 15, 2023 | 7.38 | 7.39 | 7.00 | 7.36 | 7.36 | 636,300 |
| Sep 14, 2023 | 7.19 | 7.34 | 7.13 | 7.21 | 7.21 | 130,700 |
| Sep 13, 2023 | 7.56 | 7.74 | 7.18 | 7.19 | 7.19 | 224,300 |
| Sep 12, 2023 | 7.61 | 7.75 | 7.39 | 7.53 | 7.53 | 181,300 |
| Sep 11, 2023 | 7.57 | 8.17 | 7.39 | 7.67 | 7.67 | 214,700 |
| Sep 8, 2023 | 7.19 | 7.53 | 6.98 | 7.50 | 7.50 | 242,500 |
| Sep 7, 2023 | 6.60 | 7.22 | 6.45 | 7.20 | 7.20 | 379,400 |
| Sep 6, 2023 | 6.72 | 6.86 | 6.46 | 6.66 | 6.66 | 279,700 |
| Sep 5, 2023 | 6.94 | 7.27 | 6.67 | 6.70 | 6.70 | 310,300 |
| Sep 1, 2023 | 7.19 | 7.46 | 6.93 | 6.97 | 6.97 | 207,200 |
| Aug 31, 2023 | 7.32 | 7.47 | 7.06 | 7.15 | 7.15 | 149,600 |
| Aug 30, 2023 | 7.38 | 7.49 | 7.26 | 7.32 | 7.32 | 108,200 |
| Aug 29, 2023 | 7.20 | 7.44 | 7.20 | 7.38 | 7.38 | 104,800 |
| Aug 28, 2023 | 7.50 | 7.66 | 7.03 | 7.22 | 7.22 | 131,500 |
| Aug 25, 2023 | 7.57 | 7.60 | 7.22 | 7.45 | 7.45 | 142,400 |
| Aug 24, 2023 | 7.93 | 7.93 | 7.50 | 7.56 | 7.56 | 105,900 |
| Aug 23, 2023 | 8.15 | 8.34 | 7.89 | 7.92 | 7.92 | 132,800 |
| Aug 22, 2023 | 8.30 | 8.34 | 7.94 | 8.15 | 8.15 | 266,600 |
| Aug 21, 2023 | 7.77 | 8.30 | 7.71 | 8.28 | 8.28 | 177,500 |
| Aug 18, 2023 | 7.40 | 7.86 | 7.31 | 7.74 | 7.74 | 235,000 |
| Aug 17, 2023 | 7.44 | 7.50 | 7.13 | 7.50 | 7.50 | 284,400 |
| Aug 16, 2023 | 7.74 | 8.08 | 7.34 | 7.36 | 7.36 | 205,500 |
| Aug 15, 2023 | 8.25 | 8.25 | 7.65 | 7.80 | 7.80 | 158,000 |
| Aug 14, 2023 | 8.05 | 8.06 | 7.57 | 7.99 | 7.99 | 230,500 |
| Aug 11, 2023 | 8.03 | 8.40 | 7.95 | 7.98 | 7.98 | 179,300 |
| Aug 10, 2023 | 7.94 | 8.04 | 7.78 | 7.86 | 7.86 | 159,700 |
| Aug 9, 2023 | 8.09 | 8.19 | 7.65 | 7.86 | 7.86 | 272,600 |
| Aug 8, 2023 | 7.94 | 8.13 | 7.64 | 8.12 | 8.12 | 359,000 |
| Aug 7, 2023 | 8.87 | 9.00 | 7.94 | 8.03 | 8.03 | 467,300 |
| Aug 4, 2023 | 9.55 | 9.70 | 8.98 | 9.06 | 9.06 | 324,700 |
| Aug 3, 2023 | 9.75 | 9.94 | 9.37 | 9.50 | 9.50 | 201,300 |
| Aug 2, 2023 | 10.26 | 10.26 | 9.36 | 9.75 | 9.75 | 334,600 |
| Aug 1, 2023 | 10.56 | 10.56 | 10.08 | 10.36 | 10.36 | 84,700 |
| Jul 31, 2023 | 10.55 | 10.68 | 10.29 | 10.64 | 10.64 | 81,100 |
| Jul 28, 2023 | 10.02 | 10.88 | 10.02 | 10.53 | 10.53 | 252,300 |
| Jul 27, 2023 | 10.42 | 10.42 | 9.83 | 9.94 | 9.94 | 204,000 |
| Jul 26, 2023 | 9.85 | 10.41 | 9.79 | 10.32 | 10.32 | 198,100 |
| Jul 25, 2023 | 9.92 | 10.04 | 9.68 | 9.89 | 9.89 | 83,300 |
| Jul 24, 2023 | 10.18 | 10.18 | 9.75 | 9.93 | 9.93 | 157,900 |
| Jul 21, 2023 | 10.06 | 10.32 | 9.79 | 10.18 | 10.18 | 128,400 |
| Jul 20, 2023 | 10.40 | 10.49 | 9.81 | 9.94 | 9.94 | 155,500 |
| Jul 19, 2023 | 10.40 | 10.91 | 10.40 | 10.51 | 10.51 | 175,200 |
| Jul 18, 2023 | 10.26 | 10.59 | 10.17 | 10.34 | 10.34 | 161,400 |
| Jul 17, 2023 | 10.00 | 10.59 | 9.90 | 10.25 | 10.25 | 192,400 |
| Jul 14, 2023 | 9.91 | 10.17 | 9.67 | 10.00 | 10.00 | 195,300 |
| Jul 13, 2023 | 10.40 | 10.57 | 9.73 | 9.91 | 9.91 | 322,100 |
| Jul 12, 2023 | 10.66 | 10.96 | 10.21 | 10.39 | 10.39 | 256,300 |
| Jul 11, 2023 | 10.55 | 10.55 | 10.13 | 10.47 | 10.47 | 185,500 |
| Jul 10, 2023 | 9.89 | 10.92 | 9.71 | 10.55 | 10.55 | 296,900 |
| Jul 7, 2023 | 9.21 | 10.00 | 9.21 | 9.84 | 9.84 | 273,100 |
| Jul 6, 2023 | 9.53 | 9.59 | 9.04 | 9.25 | 9.25 | 303,500 |
| Jul 5, 2023 | 9.56 | 9.65 | 9.17 | 9.45 | 9.45 | 316,300 |
| Jul 3, 2023 | 9.23 | 9.55 | 9.10 | 9.24 | 9.24 | 87,800 |
| Jun 30, 2023 | 9.43 | 9.89 | 9.00 | 9.23 | 9.23 | 543,200 |
| Jun 29, 2023 | 9.49 | 9.60 | 8.99 | 9.42 | 9.42 | 1,046,400 |
| Jun 28, 2023 | 9.00 | 9.15 | 8.71 | 8.98 | 8.98 | 341,200 |
| Jun 27, 2023 | 9.11 | 9.19 | 8.71 | 9.03 | 9.03 | 415,200 |
| Jun 26, 2023 | 9.37 | 9.37 | 8.78 | 9.02 | 9.02 | 480,600 |
| Jun 23, 2023 | 9.44 | 10.38 | 9.30 | 9.48 | 9.48 | 1,139,300 |
| Jun 22, 2023 | 9.09 | 10.44 | 8.89 | 9.53 | 9.53 | 2,271,900 |
| Jun 21, 2023 | 9.34 | 9.42 | 8.51 | 8.85 | 8.85 | 496,400 |
| Jun 20, 2023 | 9.66 | 9.86 | 9.31 | 9.37 | 9.37 | 367,700 |
| Jun 16, 2023 | 10.23 | 10.29 | 9.60 | 9.66 | 9.66 | 335,600 |
| Jun 15, 2023 | 9.95 | 10.33 | 9.84 | 10.06 | 10.06 | 206,700 |
| Jun 14, 2023 | 10.38 | 10.65 | 9.80 | 9.98 | 9.98 | 285,000 |
| Jun 13, 2023 | 10.92 | 11.04 | 10.23 | 10.30 | 10.30 | 450,200 |
| Jun 12, 2023 | 10.72 | 11.11 | 10.47 | 10.89 | 10.89 | 125,200 |
| Jun 9, 2023 | 11.11 | 11.11 | 10.59 | 10.62 | 10.62 | 139,600 |
| Jun 8, 2023 | 10.52 | 11.45 | 10.46 | 11.09 | 11.09 | 212,700 |
| Jun 7, 2023 | 10.03 | 10.72 | 9.98 | 10.61 | 10.61 | 461,300 |
| Jun 6, 2023 | 10.74 | 11.12 | 9.75 | 10.02 | 10.02 | 641,200 |
| Jun 5, 2023 | 13.36 | 13.56 | 10.51 | 10.59 | 10.59 | 561,400 |
| Jun 2, 2023 | 12.16 | 13.74 | 11.82 | 13.60 | 13.60 | 398,900 |
| Jun 1, 2023 | 12.15 | 13.70 | 11.78 | 12.84 | 12.84 | 247,200 |
| May 31, 2023 | 11.66 | 12.35 | 11.07 | 12.05 | 12.05 | 232,800 |
| May 30, 2023 | 11.47 | 11.82 | 10.82 | 11.58 | 11.58 | 272,500 |
| May 26, 2023 | 11.40 | 11.63 | 11.16 | 11.37 | 11.37 | 158,300 |
| May 25, 2023 | 11.65 | 11.65 | 10.85 | 11.44 | 11.44 | 232,700 |
| May 24, 2023 | 11.96 | 12.14 | 11.20 | 11.56 | 11.56 | 275,100 |
| May 23, 2023 | 12.10 | 13.06 | 12.00 | 12.01 | 12.01 | 188,600 |
| May 22, 2023 | 10.93 | 12.74 | 10.93 | 12.21 | 12.21 | 205,600 |
| May 19, 2023 | 11.38 | 11.52 | 10.79 | 10.85 | 10.85 | 122,000 |
| May 18, 2023 | 11.90 | 12.12 | 11.09 | 11.27 | 11.27 | 185,700 |
| May 17, 2023 | 12.91 | 12.91 | 11.72 | 11.90 | 11.90 | 137,200 |
| May 16, 2023 | 13.44 | 13.69 | 12.42 | 12.78 | 12.78 | 162,300 |
| May 15, 2023 | 13.00 | 14.06 | 13.00 | 13.78 | 13.78 | 232,500 |
| May 12, 2023 | 13.30 | 13.81 | 12.28 | 12.95 | 12.95 | 326,900 |
| May 11, 2023 | 13.38 | 13.46 | 12.82 | 12.92 | 12.92 | 456,700 |
| May 10, 2023 | 13.00 | 13.99 | 12.60 | 13.47 | 13.47 | 211,900 |
| May 9, 2023 | 12.49 | 13.13 | 11.94 | 12.73 | 12.73 | 121,400 |
| May 8, 2023 | 12.75 | 13.09 | 12.37 | 12.67 | 12.67 | 150,500 |
| May 5, 2023 | 12.62 | 13.25 | 12.62 | 12.78 | 12.78 | 216,600 |
| May 4, 2023 | 12.24 | 12.70 | 11.77 | 12.58 | 12.58 | 173,100 |
| May 3, 2023 | 11.34 | 12.69 | 11.34 | 12.35 | 12.35 | 179,700 |
| May 2, 2023 | 11.54 | 12.00 | 10.85 | 11.25 | 11.25 | 241,800 |
| May 1, 2023 | 10.83 | 12.08 | 10.83 | 11.65 | 11.65 | 148,900 |
| Apr 28, 2023 | 11.04 | 11.46 | 10.65 | 10.83 | 10.83 | 221,100 |
| Apr 27, 2023 | 10.97 | 11.35 | 10.64 | 10.80 | 10.80 | 386,900 |
Related Tickers
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
MRUS Merus N.V.
45.04
+0.24%
ALXO ALX Oncology Holdings Inc.
16.86
-0.06%
KYTX Kyverna Therapeutics, Inc.
15.47
-2.95%
SYRE Spyre Therapeutics, Inc.
33.56
+3.36%
YMAB Y-mAbs Therapeutics, Inc.
14.71
-0.88%
LEGN Legend Biotech Corporation
45.30
+1.98%
PRLD Prelude Therapeutics Incorporated
4.0700
+0.74%
ACRV Acrivon Therapeutics, Inc.
8.46
-0.12%
RCUS Arcus Biosciences, Inc.
15.55
+5.57%