Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IO Biotech, Inc. - Common Stock (NQ: IOBT )

1.180 -0.060 (-4.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2022 3.030 3.045 2.870 2.910 14,462 -0.11(-3.64%)
Nov 29, 2022 3.100 3.310 2.850 3.020 197,331 -0.08(-2.58%)
Nov 28, 2022 2.840 3.520 2.800 3.100 115,985 +0.40(+14.81%)
Nov 25, 2022 2.620 2.990 2.620 2.700 16,657 +0.02(+0.75%)
Nov 23, 2022 2.700 2.760 2.540 2.680 46,092 +0.06(+2.15%)
Nov 22, 2022 2.550 2.680 2.534 2.624 206,853 +0.08(+3.30%)
Nov 21, 2022 3.370 3.370 2.510 2.540 59,911 -0.35(-12.11%)
Nov 18, 2022 2.970 3.100 2.550 2.890 149,978 -0.08(-2.69%)
Nov 17, 2022 3.140 3.140 2.900 2.970 60,644 -0.04(-1.33%)
Nov 16, 2022 2.950 3.170 2.950 3.010 60,039 +0.12(+4.15%)
Nov 15, 2022 3.150 3.150 2.890 2.890 30,196 -0.05(-1.70%)
Nov 14, 2022 3.000 3.000 2.880 2.940 11,369 -0.04(-1.41%)
Nov 11, 2022 3.000 3.000 2.900 2.982 21,901 +0.05(+1.77%)
Nov 10, 2022 2.710 3.150 2.710 2.930 98,176 +0.42(+16.73%)
Nov 09, 2022 2.640 2.770 2.480 2.510 32,484 +0.04(+1.62%)
Nov 08, 2022 2.590 2.660 2.470 2.470 20,988 -0.03(-1.20%)
Nov 07, 2022 2.310 2.650 2.310 2.500 36,799 +0.20(+8.70%)
Nov 04, 2022 2.610 2.610 2.300 2.300 44,514 -0.20(-8.00%)
Nov 03, 2022 2.540 2.590 2.150 2.500 246,756 +0.05(+2.04%)
Nov 02, 2022 2.600 2.660 2.450 2.450 26,975 -0.11(-4.30%)
Nov 01, 2022 2.510 2.560 2.500 2.560 2,919 +0.09(+3.64%)
Oct 31, 2022 2.440 2.470 2.420 2.470 10,822 +0.06(+2.49%)
Oct 28, 2022 2.540 2.540 2.380 2.410 5,108 +0.09(+3.88%)
Oct 27, 2022 2.540 2.653 2.320 2.320 23,418 -0.18(-7.20%)
Oct 26, 2022 2.490 2.600 2.470 2.500 14,900 +0.05(+2.04%)
Oct 25, 2022 2.430 2.490 2.370 2.450 10,674 +0.11(+4.70%)
Oct 24, 2022 2.380 2.390 2.340 2.340 2,278 +0.00(+0.00%)
Oct 21, 2022 2.400 2.490 2.300 2.340 1,682,712 -0.06(-2.50%)
Oct 20, 2022 2.340 2.404 2.300 2.400 20,552 +0.04(+1.69%)
Oct 19, 2022 2.420 2.510 2.360 2.360 24,576 -0.12(-4.84%)
Oct 18, 2022 2.470 2.787 2.440 2.480 24,794 -0.07(-2.75%)
Oct 17, 2022 2.380 2.594 2.380 2.550 20,841 +0.17(+7.14%)
Oct 14, 2022 2.340 2.380 2.340 2.380 1,808 +0.05(+2.15%)
Oct 13, 2022 2.220 2.340 2.220 2.330 12,296 +0.11(+4.95%)
Oct 12, 2022 2.400 2.440 2.220 2.220 44,000 -0.04(-1.77%)
Oct 11, 2022 2.540 2.540 2.250 2.260 55,795 -0.24(-9.60%)
Oct 10, 2022 2.680 2.680 2.500 2.500 16,421 -0.05(-1.96%)
Oct 07, 2022 2.590 2.710 2.540 2.550 18,478 -0.07(-2.67%)
Oct 06, 2022 2.850 3.000 2.620 2.620 14,205 -0.18(-6.43%)
Oct 05, 2022 2.930 3.010 2.660 2.800 24,164 -0.21(-6.98%)
Oct 04, 2022 2.830 3.120 2.710 3.010 21,715 +0.16(+5.61%)
Oct 03, 2022 2.640 2.898 2.580 2.850 33,688 +0.14(+5.17%)
Sep 30, 2022 2.570 3.010 2.570 2.710 27,119 +0.12(+4.63%)
Sep 29, 2022 2.720 2.801 2.560 2.590 16,771 -0.25(-8.80%)
Sep 28, 2022 2.800 2.880 2.690 2.840 15,778 +0.12(+4.41%)
Sep 27, 2022 2.500 2.940 2.500 2.720 37,351 +0.21(+8.37%)
Sep 26, 2022 2.560 2.600 2.460 2.510 39,011 -0.06(-2.33%)
Sep 23, 2022 2.600 2.680 2.520 2.570 53,274 -0.10(-3.75%)
Sep 22, 2022 2.920 2.920 2.610 2.670 39,896 -0.26(-8.87%)
Sep 21, 2022 2.930 3.020 2.900 2.930 25,113 -0.08(-2.66%)
Sep 20, 2022 3.030 3.110 2.970 3.010 4,336 +0.01(+0.33%)
Sep 19, 2022 3.200 3.230 2.910 3.000 44,849 -0.13(-4.31%)
Sep 16, 2022 2.850 3.200 2.780 3.135 64,977 +0.23(+8.10%)
Sep 15, 2022 3.070 3.140 2.800 2.900 57,001 -0.19(-6.15%)
Sep 14, 2022 3.100 3.107 3.090 3.090 1,328 +0.09(+3.00%)
Sep 13, 2022 3.000 3.120 2.820 3.000 47,803 -0.05(-1.64%)
Sep 12, 2022 3.130 3.180 3.010 3.050 27,378 +0.03(+0.99%)
Sep 09, 2022 3.390 3.440 3.000 3.020 77,713 -0.26(-7.93%)
Sep 08, 2022 3.050 3.390 2.900 3.280 45,857 +0.18(+5.81%)
Sep 07, 2022 3.080 3.220 2.850 3.100 75,818 +0.04(+1.31%)
Sep 06, 2022 3.390 3.390 3.020 3.060 37,400 -0.16(-4.97%)
Sep 02, 2022 3.140 3.440 3.137 3.220 29,591 +0.15(+4.89%)
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.