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

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

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.780 1.820 1.650 1.740 63,285 -0.10(-5.43%)
Jan 30, 2024 1.770 1.870 1.760 1.840 47,894 +0.00(+0.00%)
Jan 29, 2024 1.790 1.840 1.767 1.840 28,570 +0.05(+2.79%)
Jan 26, 2024 1.790 1.850 1.780 1.790 45,160 -0.04(-2.19%)
Jan 25, 2024 1.780 1.840 1.740 1.830 46,216 +0.06(+3.39%)
Jan 24, 2024 1.810 1.850 1.760 1.770 49,456 -0.04(-2.21%)
Jan 23, 2024 1.800 1.810 1.700 1.810 71,342 +0.01(+0.56%)
Jan 22, 2024 1.810 1.810 1.710 1.800 54,836 +0.03(+1.69%)
Jan 19, 2024 1.810 1.840 1.750 1.770 71,549 -0.03(-1.67%)
Jan 18, 2024 1.800 1.950 1.750 1.800 188,076 +0.00(+0.00%)
Jan 17, 2024 1.830 1.890 1.750 1.800 243,996 -0.05(-2.70%)
Jan 16, 2024 1.890 1.935 1.800 1.850 131,048 -0.04(-2.12%)
Jan 12, 2024 1.900 1.940 1.850 1.890 80,384 -0.01(-0.53%)
Jan 11, 2024 1.990 1.990 1.800 1.900 120,623 -0.05(-2.56%)
Jan 10, 2024 1.950 2.040 1.930 1.950 112,192 -0.04(-2.01%)
Jan 09, 2024 2.000 2.060 1.950 1.990 108,418 +0.04(+2.05%)
Jan 08, 2024 1.940 2.000 1.916 1.950 127,864 -0.01(-0.51%)
Jan 05, 2024 1.890 2.098 1.860 1.960 123,091 +0.03(+1.55%)
Jan 04, 2024 2.040 2.048 1.900 1.930 90,245 -0.01(-0.52%)
Jan 03, 2024 1.920 2.010 1.850 1.940 151,981 +0.03(+1.57%)
Jan 02, 2024 1.870 1.980 1.810 1.910 87,291 +0.03(+1.60%)
Dec 29, 2023 2.040 2.050 1.830 1.880 144,073 -0.07(-3.59%)
Dec 28, 2023 1.880 2.010 1.803 1.950 259,550 +0.13(+7.14%)
Dec 27, 2023 1.750 1.850 1.697 1.820 161,109 +0.08(+4.60%)
Dec 26, 2023 1.570 1.770 1.540 1.740 252,477 +0.24(+16.00%)
Dec 22, 2023 1.560 1.560 1.449 1.500 81,128 +0.04(+2.74%)
Dec 21, 2023 1.510 1.540 1.450 1.460 29,821 -0.02(-1.35%)
Dec 20, 2023 1.590 1.590 1.400 1.480 80,184 -0.04(-2.63%)
Dec 19, 2023 1.520 1.630 1.460 1.520 100,027 +0.01(+0.66%)
Dec 18, 2023 1.490 1.530 1.385 1.510 92,017 +0.09(+6.71%)
Dec 15, 2023 1.250 1.490 1.250 1.415 381,269 +0.11(+8.09%)
Dec 14, 2023 1.260 1.310 1.200 1.309 58,235 +0.08(+6.53%)
Dec 13, 2023 1.180 1.330 1.140 1.229 33,674 +0.05(+4.14%)
Dec 12, 2023 1.200 1.210 1.130 1.180 33,717 -0.03(-2.48%)
Dec 11, 2023 1.280 1.330 1.180 1.210 42,634 -0.06(-4.72%)
Dec 08, 2023 1.330 1.330 1.180 1.270 121,455 -0.04(-3.05%)
Dec 07, 2023 1.250 1.330 1.250 1.310 35,311 +0.03(+2.34%)
Dec 06, 2023 1.250 1.330 1.200 1.280 68,595 +0.05(+4.07%)
Dec 05, 2023 1.200 1.250 1.185 1.230 49,706 +0.01(+0.82%)
Dec 04, 2023 1.220 1.270 1.070 1.220 108,560 +0.01(+0.83%)
Dec 01, 2023 1.190 1.220 1.120 1.210 32,822 +0.04(+3.42%)
Nov 30, 2023 1.250 1.250 1.130 1.170 82,373 -0.05(-4.10%)
Nov 29, 2023 1.340 1.340 1.117 1.220 146,660 -0.10(-7.58%)
Nov 28, 2023 1.360 1.364 1.230 1.320 65,585 -0.04(-2.94%)
Nov 27, 2023 1.210 1.440 1.170 1.360 491,788 +0.19(+16.24%)
Nov 24, 2023 1.060 1.196 1.030 1.170 59,303 +0.12(+11.43%)
Nov 22, 2023 1.040 1.050 1.000 1.050 24,548 +0.04(+3.96%)
Nov 21, 2023 1.040 1.050 0.9700 1.010 48,204 +0.03(+3.06%)
Nov 20, 2023 1.040 1.086 0.9800 0.9800 49,445 -0.01(-1.44%)
Nov 17, 2023 0.9700 1.040 0.9700 0.9943 66,700 +0.03(+3.63%)
Nov 16, 2023 1.030 1.040 0.9300 0.9595 122,430 -0.02(-2.09%)
Nov 15, 2023 1.010 1.040 0.9500 0.9800 64,988 +0.03(+3.16%)
Nov 14, 2023 1.000 1.010 0.9100 0.9500 35,647 -0.00(-0.02%)
Nov 13, 2023 0.8313 1.020 0.8313 0.9502 48,589 +0.02(+2.30%)
Nov 10, 2023 0.9001 0.9399 0.9000 0.9288 39,698 -0.01(-1.31%)
Nov 09, 2023 0.9900 0.9950 0.9133 0.9411 23,767 -0.01(-0.77%)
Nov 08, 2023 0.9500 1.000 0.9408 0.9484 36,633 -0.03(-2.73%)
Nov 07, 2023 0.9927 1.038 0.9450 0.9750 51,060 +0.04(+4.41%)
Nov 06, 2023 0.9500 0.9690 0.9000 0.9338 31,159 +0.04(+4.92%)
Nov 03, 2023 0.8649 0.9390 0.8649 0.8900 129,609 -0.00(-0.18%)
Nov 02, 2023 0.8800 0.9700 0.8623 0.8916 91,204 +0.02(+2.72%)
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.