IGM Biosciences Inc

IGMS
🏛️ 美国 →
1.27
最后更新: 2025-08-13
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.92 8.92 8.20 8.31 0.2M
2023-12-28 8.29 8.99 8.27 8.79 0.2M
2023-12-27 8.55 8.70 8.15 8.34 0.2M
2023-12-26 8.49 8.70 8.27 8.50 0.2M
2023-12-22 8.79 9.49 8.29 8.36 0.3M
2023-12-21 7.90 8.67 7.90 8.63 0.4M
2023-12-20 7.75 8.17 7.53 7.86 0.4M
2023-12-19 7.45 8.25 7.45 7.78 0.5M
2023-12-18 7.20 7.84 7.03 7.41 0.6M
2023-12-15 6.23 6.60 5.90 6.60 0.8M
2023-12-14 6.42 6.83 6.31 6.50 0.5M
2023-12-13 5.93 6.30 5.58 6.29 0.3M
2023-12-12 6.19 6.19 5.65 5.97 0.2M
2023-12-11 6.56 6.70 6.17 6.20 0.1M
2023-12-08 7.00 7.10 6.43 6.65 0.4M
2023-12-07 6.33 7.08 6.23 7.00 0.3M
2023-12-06 6.53 6.84 6.01 6.48 0.3M
2023-12-05 5.79 6.56 5.61 6.43 0.4M
2023-12-04 6.23 6.59 5.83 5.89 0.3M
2023-12-01 6.73 6.73 6.04 6.22 0.5M
2023-11-30 6.77 7.07 6.50 6.74 0.6M
2023-11-29 5.84 6.86 5.79 6.69 0.4M
2023-11-28 5.05 5.82 4.72 5.80 0.4M
2023-11-27 5.33 5.48 4.95 5.08 0.2M
2023-11-24 5.48 5.68 5.28 5.33 0.0M
2023-11-22 5.74 5.76 5.36 5.42 0.1M
2023-11-21 5.90 6.01 5.58 5.70 0.2M
2023-11-20 6.01 6.83 5.86 5.98 0.5M
2023-11-17 5.85 6.04 5.54 6.01 0.2M
2023-11-16 5.97 6.21 5.59 5.76 0.3M
2023-11-15 4.83 6.02 4.81 5.90 0.4M
2023-11-14 5.02 5.34 4.55 4.84 0.4M
2023-11-13 4.48 4.66 4.32 4.65 0.1M
2023-11-10 4.52 4.69 4.12 4.51 0.2M
2023-11-09 5.18 5.25 4.42 4.47 0.2M
2023-11-08 5.36 5.36 4.93 5.19 0.3M
2023-11-07 4.94 5.44 4.92 5.40 0.3M
2023-11-06 4.94 5.35 4.71 4.89 0.8M
2023-11-03 4.78 5.13 4.78 4.94 0.4M
2023-11-02 4.32 4.84 4.27 4.73 0.4M
2023-11-01 3.94 4.27 3.81 4.20 0.7M
2023-10-31 4.12 4.29 3.89 3.94 0.4M
2023-10-30 4.15 4.26 4.06 4.14 0.4M
2023-10-27 4.47 4.60 3.95 4.12 0.4M
2023-10-26 4.45 4.74 4.34 4.42 0.2M
2023-10-25 4.67 4.71 4.26 4.49 0.2M
2023-10-24 4.47 4.84 4.42 4.71 0.2M
2023-10-23 4.34 4.58 4.20 4.45 0.3M
2023-10-20 4.47 4.75 4.26 4.36 0.4M
2023-10-19 4.43 4.68 4.36 4.49 0.3M
2023-10-18 4.49 4.68 4.38 4.44 0.3M
2023-10-17 4.41 4.70 4.41 4.52 0.3M
2023-10-16 4.46 4.84 4.10 4.44 0.4M
2023-10-13 4.69 4.72 4.35 4.41 0.4M
2023-10-12 4.87 5.00 4.45 4.67 0.5M
2023-10-11 5.14 5.27 4.62 4.88 0.4M
2023-10-10 5.45 5.61 5.09 5.11 0.6M
2023-10-09 5.88 5.93 5.38 5.46 0.4M
2023-10-06 6.59 6.59 5.95 5.98 0.3M
2023-10-05 6.00 6.50 5.95 6.43 0.2M
2023-10-04 6.61 7.01 5.91 6.00 0.5M
2023-10-03 7.20 7.37 6.64 6.71 0.4M
2023-10-02 8.31 8.33 7.16 7.22 0.3M
2023-09-29 8.05 8.56 8.02 8.35 0.3M
2023-09-28 7.95 8.17 7.70 8.01 0.2M
2023-09-27 7.76 7.97 7.68 7.94 0.2M
2023-09-26 7.22 7.96 7.22 7.72 0.2M
2023-09-25 7.26 7.47 7.05 7.32 0.1M
2023-09-22 7.48 7.50 6.95 7.28 0.3M
2023-09-21 6.89 7.66 6.63 7.46 0.4M
2023-09-20 7.29 7.31 6.94 6.97 0.2M
2023-09-19 7.24 7.62 7.18 7.25 0.3M
2023-09-18 7.34 7.51 6.89 7.24 0.2M
2023-09-15 7.38 7.39 7.00 7.36 0.6M
2023-09-14 7.19 7.34 7.13 7.21 0.1M
2023-09-13 7.56 7.74 7.19 7.19 0.2M
2023-09-12 7.61 7.75 7.39 7.53 0.2M
2023-09-11 7.57 8.17 7.39 7.67 0.2M
2023-09-08 7.19 7.53 6.98 7.50 0.2M
2023-09-07 6.60 7.22 6.45 7.20 0.4M
2023-09-06 6.72 6.86 6.46 6.66 0.3M
2023-09-05 6.94 7.27 6.67 6.70 0.3M
2023-09-01 7.19 7.46 6.93 6.97 0.2M
2023-08-31 7.32 7.47 7.06 7.15 0.1M
2023-08-30 7.38 7.49 7.26 7.32 0.1M
2023-08-29 7.20 7.44 7.20 7.38 0.1M
2023-08-28 7.50 7.66 7.03 7.22 0.1M
2023-08-25 7.57 7.60 7.22 7.45 0.1M
2023-08-24 7.93 7.93 7.50 7.56 0.1M
2023-08-23 8.15 8.34 7.89 7.92 0.1M
2023-08-22 8.30 8.34 7.94 8.15 0.3M
2023-08-21 7.77 8.30 7.71 8.28 0.2M
2023-08-18 7.40 7.86 7.31 7.74 0.2M
2023-08-17 7.44 7.50 7.13 7.50 0.3M
2023-08-16 7.74 8.08 7.34 7.36 0.2M
2023-08-15 8.25 8.25 7.65 7.80 0.2M
2023-08-14 8.05 8.06 7.57 7.99 0.2M
2023-08-11 8.03 8.40 7.95 7.98 0.2M
2023-08-10 7.94 8.04 7.78 7.86 0.2M
2023-08-09 8.09 8.19 7.65 7.86 0.3M
2023-08-08 7.94 8.13 7.64 8.12 0.4M
2023-08-07 8.87 9.00 7.94 8.03 0.5M
2023-08-04 9.55 9.70 8.98 9.06 0.3M
2023-08-03 9.75 9.94 9.37 9.50 0.2M
2023-08-02 10.26 10.26 9.36 9.75 0.3M
2023-08-01 10.56 10.56 10.08 10.36 0.1M
2023-07-31 10.55 10.68 10.29 10.64 0.1M
2023-07-28 10.02 10.88 10.02 10.53 0.3M
2023-07-27 10.42 10.42 9.83 9.94 0.2M
2023-07-26 9.85 10.41 9.79 10.32 0.2M
2023-07-25 9.92 10.04 9.68 9.89 0.1M
2023-07-24 10.18 10.18 9.75 9.93 0.2M
2023-07-21 10.06 10.32 9.79 10.18 0.1M
2023-07-20 10.40 10.49 9.81 9.94 0.2M
2023-07-19 10.40 10.91 10.40 10.51 0.2M
2023-07-18 10.26 10.59 10.17 10.34 0.2M
2023-07-17 10.00 10.59 9.90 10.25 0.2M
2023-07-14 9.91 10.17 9.67 10.00 0.2M
2023-07-13 10.40 10.57 9.73 9.91 0.3M
2023-07-12 10.66 10.96 10.21 10.39 0.3M
2023-07-11 10.55 10.55 10.13 10.47 0.2M
2023-07-10 9.89 10.92 9.71 10.55 0.3M
2023-07-07 9.21 10.00 9.21 9.84 0.3M
2023-07-06 9.53 9.59 9.04 9.25 0.3M
2023-07-05 9.56 9.65 9.17 9.45 0.3M
2023-07-03 9.23 9.55 9.10 9.24 0.1M
2023-06-30 9.43 9.89 9.00 9.23 0.5M
2023-06-29 9.49 9.60 8.99 9.42 1.0M
2023-06-28 9.00 9.15 8.71 8.98 0.3M
2023-06-27 9.11 9.18 8.71 9.03 0.4M
2023-06-26 9.37 9.37 8.78 9.02 0.5M
2023-06-23 9.44 10.38 9.30 9.48 1.1M
2023-06-22 9.09 10.44 8.89 9.53 2.3M
2023-06-21 9.34 9.42 8.51 8.86 0.5M
2023-06-20 9.66 9.86 9.31 9.37 0.4M
2023-06-16 10.23 10.29 9.60 9.66 0.3M
2023-06-15 9.95 10.33 9.84 10.06 0.2M
2023-06-14 10.38 10.65 9.80 9.98 0.3M
2023-06-13 10.92 11.04 10.23 10.30 0.5M
2023-06-12 10.72 11.12 10.47 10.89 0.1M
2023-06-09 11.11 11.11 10.59 10.62 0.1M
2023-06-08 10.52 11.45 10.46 11.09 0.2M
2023-06-07 10.03 10.72 9.98 10.61 0.5M
2023-06-06 10.74 11.12 9.75 10.02 0.6M
2023-06-05 13.36 13.56 10.51 10.59 0.6M
2023-06-02 12.16 13.74 11.82 13.60 0.4M
2023-06-01 12.15 13.70 11.78 12.84 0.2M
2023-05-31 11.66 12.35 11.07 12.05 0.2M
2023-05-30 11.47 11.83 10.82 11.58 0.3M
2023-05-26 11.40 11.63 11.16 11.37 0.2M
2023-05-25 11.65 11.65 10.85 11.44 0.2M
2023-05-24 11.96 12.14 11.20 11.56 0.3M
2023-05-23 12.10 13.06 12.00 12.01 0.2M
2023-05-22 10.93 12.74 10.93 12.21 0.2M
2023-05-19 11.38 11.52 10.79 10.85 0.1M
2023-05-18 11.90 12.12 11.09 11.27 0.2M
2023-05-17 12.91 12.91 11.72 11.90 0.1M
2023-05-16 13.44 13.70 12.42 12.78 0.2M
2023-05-15 13.00 14.06 13.00 13.78 0.2M
2023-05-12 13.30 13.82 12.28 12.95 0.3M
2023-05-11 13.38 13.46 12.82 12.92 0.5M
2023-05-10 13.00 13.99 12.60 13.47 0.2M
2023-05-09 12.49 13.13 11.94 12.73 0.1M
2023-05-08 12.75 13.09 12.37 12.67 0.2M
2023-05-05 12.62 13.25 12.62 12.78 0.2M
2023-05-04 12.24 12.70 11.77 12.58 0.2M
2023-05-03 11.34 12.69 11.34 12.35 0.2M
2023-05-02 11.54 12.00 10.85 11.25 0.2M
2023-05-01 10.83 12.08 10.83 11.65 0.1M
2023-04-28 11.04 11.46 10.65 10.83 0.2M
2023-04-27 10.97 11.36 10.64 10.80 0.4M
2023-04-26 11.36 11.36 10.76 10.88 0.1M
2023-04-25 11.01 11.64 11.01 11.40 0.2M
2023-04-24 11.25 11.33 10.86 11.19 0.1M
2023-04-21 10.87 11.62 10.63 11.30 0.1M
2023-04-20 10.44 10.97 10.29 10.80 0.2M
2023-04-19 10.78 10.91 10.50 10.63 0.1M
2023-04-18 11.68 11.68 10.32 10.60 0.2M
2023-04-17 11.12 12.61 11.11 11.64 0.3M
2023-04-14 11.44 12.00 11.04 11.11 0.3M
2023-04-13 9.99 11.91 9.83 11.44 0.6M
2023-04-12 10.30 10.39 9.74 9.98 0.4M
2023-04-11 10.70 11.00 9.95 10.20 0.8M
2023-04-10 11.09 11.40 10.14 10.48 0.4M
2023-04-06 11.82 12.25 11.05 11.27 0.3M
2023-04-05 12.60 12.85 11.77 11.82 0.3M
2023-04-04 14.00 14.00 12.60 12.86 0.3M
2023-04-03 13.85 14.82 13.26 14.00 0.4M
2023-03-31 15.50 16.47 13.64 13.74 0.8M
2023-03-30 17.52 17.78 16.15 17.02 0.3M
2023-03-29 16.63 17.49 15.99 17.27 0.2M
2023-03-28 16.28 16.94 15.89 16.31 0.6M
2023-03-27 15.41 16.90 15.40 16.41 0.2M
2023-03-24 15.88 16.04 15.22 15.38 0.2M
2023-03-23 16.44 16.80 15.63 16.08 0.2M
2023-03-22 17.04 17.19 16.19 16.19 0.2M
2023-03-21 17.12 17.45 16.74 17.07 0.1M
2023-03-20 17.66 17.66 16.50 16.70 0.2M
2023-03-17 18.18 18.45 17.27 17.66 0.4M
2023-03-16 18.59 19.00 17.99 18.10 0.1M
2023-03-15 18.45 18.91 18.09 18.91 0.1M
2023-03-14 19.27 19.44 18.34 18.89 0.1M
2023-03-13 17.85 19.09 17.85 18.72 0.2M
2023-03-10 18.96 19.99 17.81 18.06 0.3M
2023-03-09 20.35 20.35 18.77 19.10 0.2M
2023-03-08 20.83 20.83 19.88 20.38 0.1M
2023-03-07 21.57 21.58 20.69 20.75 0.1M
2023-03-06 21.78 22.37 21.26 21.66 0.1M
2023-03-03 21.03 21.85 20.69 21.63 0.0M
2023-03-02 20.63 21.05 20.41 20.82 0.1M
2023-03-01 21.05 21.35 20.52 20.98 0.2M
2023-02-28 21.01 21.45 20.89 21.02 0.1M
2023-02-27 21.61 22.06 20.87 21.02 0.1M
2023-02-24 21.08 21.63 20.78 21.23 0.1M
2023-02-23 22.02 22.02 20.64 21.56 0.2M
2023-02-22 21.00 21.80 20.64 21.73 0.1M
2023-02-21 22.38 22.68 20.78 21.01 0.2M
2023-02-17 22.34 23.05 21.54 23.00 0.1M
2023-02-16 23.36 24.00 22.30 22.38 0.2M
2023-02-15 23.43 24.49 22.79 23.98 0.5M
2023-02-14 22.29 24.60 22.29 23.71 0.5M
2023-02-13 23.54 23.54 22.06 22.41 0.2M
2023-02-10 22.27 23.85 21.54 23.43 0.2M
2023-02-09 22.79 23.08 21.95 22.64 0.1M
2023-02-08 23.49 23.62 22.30 22.30 0.1M
2023-02-07 23.51 23.73 22.97 23.55 0.1M
2023-02-06 23.78 24.21 22.85 23.47 0.1M
2023-02-03 24.59 25.52 23.82 24.00 0.1M
2023-02-02 23.87 25.53 23.61 25.40 0.2M
2023-02-01 22.84 23.32 21.90 23.16 0.1M
2023-01-31 21.93 23.33 21.93 22.73 0.1M
2023-01-30 22.18 22.67 21.51 21.83 0.1M
2023-01-27 21.89 22.65 21.73 22.48 0.1M
2023-01-26 23.17 23.17 21.83 21.99 0.1M
2023-01-25 23.03 23.54 22.51 22.71 0.1M
2023-01-24 23.89 24.46 23.38 23.50 0.1M
2023-01-23 23.14 24.57 22.73 24.05 0.1M
2023-01-20 24.02 24.02 22.40 23.17 0.2M
2023-01-19 25.60 26.08 23.09 23.52 0.2M
2023-01-18 25.91 26.47 24.39 25.76 0.3M
2023-01-17 25.28 27.92 24.47 25.68 0.3M
2023-01-13 24.25 26.45 24.25 25.33 0.3M
2023-01-12 20.58 25.19 20.47 24.59 0.7M
2023-01-11 18.90 20.61 18.76 20.53 0.4M
2023-01-10 18.34 19.15 17.85 18.88 0.2M
2023-01-09 18.55 18.87 16.63 18.31 0.3M
2023-01-06 17.29 17.44 16.64 16.85 0.1M
2023-01-05 17.37 17.67 16.53 17.10 0.1M
2023-01-04 17.25 18.06 17.02 17.64 0.1M
2023-01-03 17.40 17.82 16.49 16.95 0.1M