Skip to main content
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 (%)
Feb 28, 2022 7.320 7.320 7.100 7.180 2,180 -0.14(-1.91%)
Feb 25, 2022 7.160 7.471 7.100 7.320 6,437 +0.22(+3.10%)
Feb 24, 2022 7.770 7.780 6.880 7.100 8,613 -0.98(-12.13%)
Feb 23, 2022 8.390 8.450 7.520 8.080 14,182 -0.66(-7.55%)
Feb 22, 2022 8.350 8.740 8.330 8.740 3,000 +0.24(+2.82%)
Feb 18, 2022 8.500 0 -0.03(-0.35%)
Feb 17, 2022 8.330 8.540 8.320 8.530 3,891 +0.01(+0.12%)
Feb 16, 2022 8.450 8.600 8.330 8.520 4,321 +0.00(+0.00%)
Feb 15, 2022 8.590 8.840 8.370 8.520 16,369 -0.16(-1.84%)
Feb 14, 2022 9.150 9.150 8.255 8.680 12,180 +0.11(+1.28%)
Feb 11, 2022 8.890 8.890 8.370 8.570 14,162 +0.25(+3.00%)
Feb 10, 2022 8.380 8.880 8.095 8.320 31,208 -0.33(-3.82%)
Feb 09, 2022 8.250 8.800 8.040 8.650 29,034 +0.48(+5.88%)
Feb 08, 2022 8.330 8.740 8.170 8.170 13,180 -0.24(-2.85%)
Feb 07, 2022 8.110 8.840 7.990 8.410 24,964 +0.27(+3.32%)
Feb 04, 2022 7.760 8.258 7.589 8.140 9,413 +0.15(+1.88%)
Feb 03, 2022 7.810 7.990 7.640 7.990 3,018 +0.08(+1.01%)
Feb 02, 2022 8.350 8.350 7.800 7.910 7,724 -0.39(-4.70%)
Feb 01, 2022 8.630 8.647 8.040 8.300 12,174 -0.25(-2.92%)
Jan 31, 2022 7.860 8.630 7.860 8.550 11,117 +0.77(+9.90%)
Jan 28, 2022 7.500 8.000 7.350 7.780 14,381 +0.49(+6.72%)
Jan 27, 2022 7.330 7.790 6.910 7.290 19,092 +0.21(+2.97%)
Jan 26, 2022 7.500 8.000 6.925 7.080 32,178 +0.08(+1.14%)
Jan 25, 2022 5.970 7.000 5.970 7.000 17,636 +0.62(+9.72%)
Jan 24, 2022 6.010 7.020 5.825 6.380 37,824 -0.03(-0.39%)
Jan 21, 2022 7.210 7.210 6.220 6.405 23,142 -0.48(-7.04%)
Jan 20, 2022 7.120 7.160 6.630 6.890 17,963 -0.31(-4.31%)
Jan 19, 2022 7.250 7.586 7.200 7.200 10,410 -0.11(-1.50%)
Jan 18, 2022 7.790 7.790 7.220 7.310 23,734 -0.29(-3.82%)
Jan 14, 2022 7.600 0 +0.08(+1.06%)
Jan 13, 2022 7.850 8.390 7.310 7.520 11,199 +0.21(+2.87%)
Jan 12, 2022 7.000 7.310 6.780 7.310 20,921 +0.35(+5.03%)
Jan 11, 2022 7.170 7.200 6.890 6.960 8,905 -0.16(-2.25%)
Jan 10, 2022 6.630 7.200 6.600 7.120 50,678 +0.19(+2.74%)
Jan 07, 2022 6.680 7.200 6.480 6.930 43,794 +0.25(+3.74%)
Jan 06, 2022 7.280 7.400 6.670 6.680 27,775 -0.38(-5.38%)
Jan 05, 2022 7.360 7.700 7.010 7.060 39,927 -0.26(-3.55%)
Jan 04, 2022 7.280 7.760 6.970 7.320 41,703 +0.19(+2.66%)
Jan 03, 2022 6.570 7.260 6.560 7.130 37,603 +0.73(+11.41%)
Dec 31, 2021 6.850 7.000 6.020 6.400 56,318 -0.28(-4.19%)
Dec 30, 2021 7.300 8.100 6.500 6.680 67,595 -0.52(-7.22%)
Dec 29, 2021 6.990 7.345 6.990 7.200 14,877 +0.05(+0.70%)
Dec 28, 2021 8.200 8.196 7.080 7.150 80,858 -0.78(-9.83%)
Dec 27, 2021 8.240 8.240 7.860 7.930 35,198 -0.32(-3.88%)
Dec 23, 2021 8.010 8.250 7.840 8.250 49,788 +0.16(+1.98%)
Dec 22, 2021 8.260 8.400 8.000 8.090 35,294 -0.17(-2.06%)
Dec 21, 2021 10.09 10.09 8.010 8.260 139,032 -1.74(-17.40%)
Dec 20, 2021 10.11 10.11 9.400 10.00 93,283 +0.00(+0.00%)
Dec 17, 2021 10.50 10.50 9.770 10.00 69,945 -0.36(-3.47%)
Dec 16, 2021 10.56 10.85 9.570 10.36 93,000 -0.11(-1.05%)
Dec 15, 2021 10.10 10.59 9.520 10.47 83,168 +0.37(+3.66%)
Dec 14, 2021 10.00 10.73 10.00 10.10 86,071 +0.07(+0.70%)
Dec 13, 2021 10.55 10.55 10.00 10.03 31,495 -0.52(-4.93%)
Dec 10, 2021 11.00 11.14 10.21 10.55 37,227 -0.05(-0.47%)
Dec 09, 2021 10.60 10.70 10.16 10.60 71,943 -0.25(-2.30%)
Dec 08, 2021 10.00 11.00 9.250 10.85 250,858 +0.72(+7.11%)
Dec 07, 2021 9.740 10.14 9.020 10.13 122,792 -0.02(-0.20%)
Dec 06, 2021 10.15 10.58 9.150 10.15 290,750 -0.75(-6.88%)
Dec 03, 2021 9.840 12.58 9.548 10.90 3,537,149 +2.63(+31.80%)
Dec 02, 2021 7.370 8.670 7.370 8.270 117,283 +0.57(+7.40%)
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.