IGM Biosciences Inc. Common Stockのデータ

IGM Biosciences Inc. Common Stockの基本情報

名前 IGM Biosciences Inc. Common Stock
ティッカー IGMS
国 United States
上場年 2019.0
セクター Health Care

IGM Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 103.69 94.65 101.71 98.37 123300.0 98.37
2021-02-12 109.95 100.44 108.69 102.95 121700.0 102.95
2021-02-11 119.86 103.69 117.41 109.35 211200.0 109.35
2021-02-10 127.11 113.92 122.51 116.5 175900.0 116.5
2021-02-09 124.33 119.71 120.28 121.23 149500.0 121.23
2021-02-08 121.5 108.79 109.09 119.51 198800.0 119.51
2021-02-05 114.41 101.03 103.71 107.47 235600.0 107.47
2021-02-04 107.18 99.37 99.57 102.22 127000.0 102.22
2021-02-03 100.14 94.29 96.66 99.32 126600.0 99.32
2021-02-02 100.45 94.01 98.47 96.4 243000.0 96.4
2021-02-01 98.37 92.28 96.74 97.5 122000.0 97.5
2021-01-29 102.36 92.73 98.7 95.34 177100.0 95.34
2021-01-28 100.5 93.72 96.19 95.34 179000.0 95.34
2021-01-27 99.53 92.38 95.24 96.13 343400.0 96.13
2021-01-26 100.76 94.15 98.58 96.8 151100.0 96.8
2021-01-25 98.7 92.02 94.85 98.0 109700.0 98.0
2021-01-22 94.98 88.51 92.05 94.29 131000.0 94.29
2021-01-21 99.92 92.45 99.92 92.69 181000.0 92.69
2021-01-20 103.9 96.33 103.88 99.41 172900.0 99.41
2021-01-19 106.71 98.79 99.99 102.5 208300.0 102.5
2021-01-15 99.55 93.1 93.1 97.15 142900.0 97.15
2021-01-14 98.47 86.08 91.22 94.47 253700.0 94.47
2021-01-13 94.82 87.51 90.33 88.1 137700.0 88.1
2021-01-12 93.95 84.32 86.49 91.14 219800.0 91.14
2021-01-11 86.14 81.93 83.09 85.34 147100.0 85.34
2021-01-08 88.1 80.26 84.71 84.72 215500.0 84.72
2021-01-07 83.87 80.69 81.32 83.04 142400.0 83.04
2021-01-06 81.72 76.6 79.76 79.81 174400.0 79.81
2021-01-05 80.22 76.43 77.48 79.12 202600.0 79.12
2021-01-04 88.95 75.65 88.07 77.27 297000.0 77.27
2020-12-31 92.46 86.73 92.35 88.29 198800.0 88.29
2020-12-30 95.85 88.73 88.73 91.18 194700.0 91.18
2020-12-29 90.82 85.1 90.5 88.69 160800.0 88.69
2020-12-28 91.19 88.33 90.27 89.92 175200.0 89.92
2020-12-24 90.91 86.2 86.2 89.51 128300.0 89.51
2020-12-23 85.72 79.73 83.1 85.72 226800.0 85.72
2020-12-22 86.74 80.0 80.04 83.05 299500.0 83.05
2020-12-21 83.99 79.43 82.35 82.94 323800.0 82.94
2020-12-18 90.49 84.1 86.87 84.28 992300.0 84.28
2020-12-17 92.04 84.0 88.4 85.62 199800.0 85.62
2020-12-16 94.58 88.13 94.07 89.38 404800.0 89.38
2020-12-15 90.28 82.31 88.76 88.14 281000.0 88.14
2020-12-14 100.0 87.43 93.14 87.44 385900.0 87.44
2020-12-11 103.25 84.21 96.0 86.8 458300.0 86.8
2020-12-10 111.78 95.09 103.88 95.13 477900.0 95.13
2020-12-09 133.0 97.85 124.63 105.26 1728800.0 105.26
2020-12-08 119.0 69.4 69.4 115.03 2024300.0 115.03
2020-12-07 75.29 60.0 60.05 72.92 2055500.0 72.92
2020-12-04 63.01 58.99 60.82 62.56 343600.0 62.56
2020-12-03 63.9 59.79 62.93 60.94 131500.0 60.94
2020-12-02 65.09 61.32 63.57 62.56 145700.0 62.56
2020-12-01 69.77 63.4 67.02 64.22 126600.0 64.22
2020-11-30 70.21 65.32 67.64 66.78 167800.0 66.78
2020-11-27 67.68 63.45 64.42 67.68 60300.0 67.68
2020-11-25 65.36 61.68 62.58 64.5 207600.0 64.5
2020-11-24 63.61 59.7 61.0 62.71 127200.0 62.71
2020-11-23 62.32 59.7 61.22 60.91 95100.0 60.91
2020-11-20 62.71 59.65 59.8 60.71 122400.0 60.71
2020-11-19 63.59 56.15 56.79 60.59 200900.0 60.59
2020-11-18 58.24 53.16 55.41 57.39 239100.0 57.39
2020-11-17 55.33 52.4 54.5 53.77 205200.0 53.77
2020-11-16 54.75 52.3 53.68 54.0 138000.0 54.0
2020-11-13 54.56 51.89 53.52 53.47 120500.0 53.47
2020-11-12 55.83 52.24 54.16 53.36 81100.0 53.36
2020-11-11 58.39 53.21 56.44 54.2 156500.0 54.2
2020-11-10 57.5 52.5 54.2 55.9 317000.0 55.9
2020-11-09 54.56 44.94 48.0 54.15 413200.0 54.15
2020-11-06 50.0 46.41 48.68 47.41 191600.0 47.41
2020-11-05 51.11 47.86 50.0 48.92 255800.0 48.92
2020-11-04 58.0 42.0 47.5 49.5 1125100.0 49.5
2020-11-03 55.55 51.64 52.59 53.04 179800.0 53.04
2020-11-02 55.18 51.62 53.55 52.39 254900.0 52.39
2020-10-30 55.63 51.06 54.31 52.79 176100.0 52.79
2020-10-29 57.95 54.4 55.52 54.94 137300.0 54.94
2020-10-28 61.1 55.05 59.59 55.25 187600.0 55.25
2020-10-27 62.58 58.53 59.44 60.37 110300.0 60.37
2020-10-26 61.94 57.15 60.65 59.13 144200.0 59.13
2020-10-23 63.0 58.53 59.16 60.92 190000.0 60.92
2020-10-22 60.16 56.84 60.0 59.05 279500.0 59.05
2020-10-21 67.59 60.0 66.47 60.41 527300.0 60.41
2020-10-20 72.51 65.8 70.76 68.24 128300.0 68.24
2020-10-19 76.38 68.54 75.01 70.83 194500.0 70.83
2020-10-16 79.65 71.66 79.1 75.12 315800.0 75.12
2020-10-15 80.1 75.76 77.98 79.34 114400.0 79.34
2020-10-14 82.3 77.34 82.26 78.3 201200.0 78.3
2020-10-13 82.74 76.19 76.19 80.8 100700.0 80.8
2020-10-12 78.23 73.04 74.61 76.03 303900.0 76.03
2020-10-09 75.5 72.02 75.13 73.77 203500.0 73.77
2020-10-08 77.05 73.13 73.64 75.0 145000.0 75.0
2020-10-07 75.25 72.58 73.43 73.53 106800.0 73.53
2020-10-06 74.73 71.52 73.49 72.01 119900.0 72.01
2020-10-05 75.74 72.1 72.68 73.6 141700.0 73.6
2020-10-02 76.15 65.45 74.84 72.12 296700.0 72.12
2020-10-01 80.23 73.26 73.59 76.13 128300.0 76.13
2020-09-30 75.91 69.94 74.04 73.81 130500.0 73.81
2020-09-29 78.45 74.15 76.15 74.65 111200.0 74.65
2020-09-28 77.98 73.25 73.88 75.74 138800.0 75.74
2020-09-25 74.15 70.71 72.43 74.15 197700.0 74.15
2020-09-24 76.14 69.24 76.14 71.87 313900.0 71.87
2020-09-23 86.35 75.52 81.38 75.98 245900.0 75.98
2020-09-22 84.99 77.15 84.99 81.8 345400.0 81.8
2020-09-21 84.46 75.3 81.22 84.01 493800.0 84.01
2020-09-18 89.81 72.18 72.5 83.88 810900.0 83.88
2020-09-17 71.66 67.44 67.98 71.14 107200.0 71.14
2020-09-16 69.64 66.8 67.44 68.67 146900.0 68.67
2020-09-15 67.77 63.15 63.9 66.59 246100.0 66.59
2020-09-14 63.68 55.71 55.71 61.25 158100.0 61.25
2020-09-11 61.72 54.2 60.25 55.12 192100.0 55.12
2020-09-10 65.39 54.32 54.55 60.47 362600.0 60.47
2020-09-09 54.99 49.96 50.19 52.91 104500.0 52.91
2020-09-08 51.26 48.45 50.28 50.2 155200.0 50.2
2020-09-04 51.89 49.23 50.65 50.4 210000.0 50.4
2020-09-03 49.5 46.72 47.35 49.02 159400.0 49.02
2020-09-02 47.96 44.81 44.9 47.71 88900.0 47.71
2020-09-01 46.5 43.0 43.49 44.77 112300.0 44.77
2020-08-31 45.79 41.41 45.06 43.0 119100.0 43.0
2020-08-28 46.57 43.56 44.62 45.33 114300.0 45.33
2020-08-27 46.58 42.55 42.55 43.53 187100.0 43.53
2020-08-26 45.42 42.1 45.18 43.0 106100.0 43.0
2020-08-25 45.97 43.3 44.68 45.47 80700.0 45.47
2020-08-24 48.35 43.59 48.35 44.87 100000.0 44.87
2020-08-21 49.32 46.99 49.32 47.64 44700.0 47.64
2020-08-20 52.32 48.65 50.03 49.67 50800.0 49.67
2020-08-19 50.59 49.0 50.07 50.22 53000.0 50.22
2020-08-18 52.5 49.57 52.5 49.93 99800.0 49.93
2020-08-17 52.58 50.7 51.81 52.08 49100.0 52.08
2020-08-14 53.95 51.68 53.77 51.92 25300.0 51.92
2020-08-13 55.94 51.3 51.36 54.01 90400.0 54.01
2020-08-12 54.2 51.46 53.46 51.78 48200.0 51.78
2020-08-11 56.5 53.26 54.48 53.26 45700.0 53.26
2020-08-10 55.02 52.23 52.33 54.21 36400.0 54.21
2020-08-07 53.9 51.03 52.32 52.23 76500.0 52.23
2020-08-06 55.05 51.24 54.39 51.78 47500.0 51.78
2020-08-05 56.72 52.92 56.0 54.52 94200.0 54.52
2020-08-04 55.03 52.75 52.93 55.03 206800.0 55.03
2020-08-03 53.7 50.55 50.55 52.51 72700.0 52.51
2020-07-31 51.84 46.55 50.0 50.26 159600.0 50.26
2020-07-30 51.22 48.45 50.33 49.94 118800.0 49.94
2020-07-29 53.99 49.57 51.96 50.16 99000.0 50.16
2020-07-28 56.0 51.53 53.99 51.53 66800.0 51.53
2020-07-27 55.95 53.41 53.72 53.98 123300.0 53.98
2020-07-24 60.09 52.8 57.02 53.58 196000.0 53.58
2020-07-23 62.95 57.07 58.23 57.95 76100.0 57.95
2020-07-22 63.04 58.69 60.5 58.94 38700.0 58.94
2020-07-21 64.52 60.95 64.52 61.28 60800.0 61.28
2020-07-20 65.99 62.21 62.82 64.06 60600.0 64.06
2020-07-17 64.58 62.29 63.26 63.03 73100.0 63.03
2020-07-16 65.79 60.01 62.15 62.76 84000.0 62.76
2020-07-15 64.48 61.27 64.11 62.0 51900.0 62.0
2020-07-14 66.68 61.98 65.77 62.68 85900.0 62.68
2020-07-13 72.18 65.51 71.43 65.77 32100.0 65.77
2020-07-10 72.59 68.69 72.35 70.7 32400.0 70.7
2020-07-09 73.02 68.66 72.32 71.65 46300.0 71.65
2020-07-08 73.15 70.36 71.23 72.17 61600.0 72.17
2020-07-07 73.61 69.42 70.08 70.68 82900.0 70.68
2020-07-06 78.32 70.59 73.11 70.82 89100.0 70.82
2020-07-02 75.42 70.78 73.3 72.39 47400.0 72.39
2020-07-01 75.68 68.62 68.62 71.94 114600.0 71.94
2020-06-30 74.59 67.92 68.0 73.0 103500.0 73.0
2020-06-29 70.01 67.71 69.47 67.94 90000.0 67.94
2020-06-26 76.65 66.77 74.61 69.01 454400.0 69.01
2020-06-25 80.55 74.07 75.69 75.21 101400.0 75.21
2020-06-24 75.78 70.29 71.99 74.87 127300.0 74.87
2020-06-23 73.58 67.69 68.0 72.23 91300.0 72.23
2020-06-22 68.49 62.72 65.7 67.64 119100.0 67.64
2020-06-19 71.49 65.46 71.49 65.46 390700.0 65.46
2020-06-18 73.24 69.85 69.85 70.6 87700.0 70.6
2020-06-17 72.93 68.32 69.33 70.1 95100.0 70.1
2020-06-16 68.11 65.02 66.49 68.1 154600.0 68.1
2020-06-15 66.13 60.45 61.25 65.3 80100.0 65.3
2020-06-12 64.92 57.77 62.05 62.54 63000.0 62.54
2020-06-11 61.27 57.04 58.47 60.38 89200.0 60.38
2020-06-10 65.5 58.26 63.11 59.64 235500.0 59.64
2020-06-09 63.57 59.19 59.19 62.74 102600.0 62.74
2020-06-08 61.07 58.36 60.4 59.73 103500.0 59.73
2020-06-05 61.81 58.85 59.46 59.82 70900.0 59.82
2020-06-04 62.99 57.87 61.8 58.4 62800.0 58.4
2020-06-03 65.74 61.8 64.0 62.36 43700.0 62.36
2020-06-02 63.74 58.05 63.7 63.03 62800.0 63.03
2020-06-01 66.32 63.46 64.36 64.06 57400.0 64.06
2020-05-29 65.78 63.49 65.19 64.78 141900.0 64.78
2020-05-28 68.0 64.13 64.85 64.99 125500.0 64.99
2020-05-27 66.0 63.07 63.83 63.3 115600.0 63.3
2020-05-26 63.06 59.0 59.98 62.66 148000.0 62.66
2020-05-22 59.51 56.71 59.19 58.11 41300.0 58.11
2020-05-21 59.7 54.51 57.77 58.99 46900.0 58.99
2020-05-20 59.56 51.45 53.66 57.84 93000.0 57.84
2020-05-19 58.17 52.1 56.99 52.73 94900.0 52.73
2020-05-18 61.86 54.66 61.86 56.48 120600.0 56.48
2020-05-15 61.37 55.7 55.7 59.0 66000.0 59.0
2020-05-14 58.38 53.0 54.91 58.08 40000.0 58.08
2020-05-13 59.99 52.82 57.93 55.24 67800.0 55.24
2020-05-12 66.38 56.6 63.86 58.64 55300.0 58.64
2020-05-11 65.0 58.34 59.0 63.97 72200.0 63.97
2020-05-08 63.44 57.29 63.44 58.74 56800.0 58.74
2020-05-07 63.0 56.02 56.91 58.71 117800.0 58.71
2020-05-06 58.5 54.83 55.86 55.63 77900.0 55.63
2020-05-05 58.26 53.86 54.98 55.2 77400.0 55.2
2020-05-04 54.55 51.13 54.55 53.67 16500.0 53.67
2020-05-01 54.44 51.49 54.44 54.4 28100.0 54.4
2020-04-30 56.65 51.38 52.34 54.77 45800.0 54.77
2020-04-29 54.7 52.29 54.52 53.74 36900.0 53.74
2020-04-28 60.48 52.29 58.95 52.86 85200.0 52.86
2020-04-27 61.82 56.95 57.09 57.78 43400.0 57.78
2020-04-24 59.71 56.5 57.02 56.5 83700.0 56.5
2020-04-23 59.96 56.12 57.91 56.54 61100.0 56.54
2020-04-22 63.68 56.12 63.68 57.24 54500.0 57.24
2020-04-21 60.64 57.75 57.98 58.58 62600.0 58.58
2020-04-20 61.0 57.56 59.87 58.54 60400.0 58.54
2020-04-17 61.95 57.31 58.98 59.99 134800.0 59.99
2020-04-16 58.8 56.24 56.5 57.03 48900.0 57.03
2020-04-15 58.01 53.14 57.25 56.0 137700.0 56.0
2020-04-14 62.0 57.53 60.21 58.04 49900.0 58.04
2020-04-13 65.5 56.57 64.2 58.09 157600.0 58.09
2020-04-09 70.0 59.65 61.01 64.83 105500.0 64.83
2020-04-08 61.72 54.68 56.0 59.91 153100.0 59.91
2020-04-07 59.63 54.57 59.63 55.75 52600.0 55.75
2020-04-06 63.0 56.14 61.0 58.92 54000.0 58.92
2020-04-03 60.88 53.0 57.87 60.01 44900.0 60.01
2020-04-02 58.37 50.38 51.34 57.7 58000.0 57.7
2020-04-01 54.9 45.01 54.9 51.3 101500.0 51.3
2020-03-31 58.8 53.07 53.4 56.15 166300.0 56.15
2020-03-30 54.88 47.69 47.69 52.99 81300.0 52.99
2020-03-27 46.95 40.84 41.13 46.48 110700.0 46.48
2020-03-26 48.0 42.21 47.81 43.0 95700.0 43.0
2020-03-25 50.0 44.52 49.75 47.31 72700.0 47.31
2020-03-24 54.84 48.26 54.43 49.32 48600.0 49.32
2020-03-23 51.76 43.22 45.95 51.64 64300.0 51.64
2020-03-20 46.57 38.98 43.73 46.39 141400.0 46.39
2020-03-19 47.0 33.81 33.81 43.18 95100.0 43.18
2020-03-18 36.0 32.0 35.0 34.11 152000.0 34.11
2020-03-17 40.82 31.97 31.97 36.91 141000.0 36.91
2020-03-16 40.92 27.55 33.61 31.51 184000.0 31.51
2020-03-13 43.53 32.01 39.21 36.49 203900.0 36.49
2020-03-12 49.49 34.73 49.49 37.04 159300.0 37.04
2020-03-11 52.95 43.18 49.14 52.32 153900.0 52.32
2020-03-10 56.28 44.7 52.75 50.41 169800.0 50.41
2020-03-09 61.68 47.5 61.68 51.85 177900.0 51.85
2020-03-06 63.73 54.8 58.0 63.1 140100.0 63.1
2020-03-05 72.75 58.56 71.95 58.71 244300.0 58.71
2020-03-04 74.13 63.74 64.42 73.75 94400.0 73.75
2020-03-03 69.89 60.0 63.0 63.5 333800.0 63.5
2020-03-02 67.76 51.51 52.46 62.73 167700.0 62.73
2020-02-28 53.51 48.01 52.0 51.41 97200.0 51.41
2020-02-27 54.83 47.61 52.99 54.01 162600.0 54.01
2020-02-26 54.85 52.18 52.18 53.5 94100.0 53.5
2020-02-25 55.84 47.5 54.43 52.05 144200.0 52.05
2020-02-24 58.37 51.01 58.37 54.5 234400.0 54.5
2020-02-21 61.5 49.8 50.54 60.69 351400.0 60.69
2020-02-20 50.79 47.62 49.1 50.47 195200.0 50.47
2020-02-19 50.0 45.27 45.54 47.9 147700.0 47.9
2020-02-18 46.69 43.44 43.99 45.27 227600.0 45.27