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 )

1.320 +0.080 (+6.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2023 2.600 2.610 2.540 2.540 16,400 -0.12(-4.51%)
Feb 27, 2023 2.580 2.660 2.540 2.660 42,137 +0.14(+5.56%)
Feb 24, 2023 2.605 2.640 2.505 2.520 11,143 -0.04(-1.56%)
Feb 23, 2023 2.510 2.660 2.510 2.560 8,694 -0.05(-1.92%)
Feb 22, 2023 2.600 2.670 2.580 2.610 8,623 -0.07(-2.61%)
Feb 21, 2023 2.590 2.690 2.577 2.680 10,090 +0.06(+2.29%)
Feb 17, 2023 2.590 2.760 2.590 2.620 32,593 +0.04(+1.55%)
Feb 16, 2023 2.678 2.700 2.565 2.580 33,874 -0.07(-2.57%)
Feb 15, 2023 2.723 2.870 2.610 2.648 29,334 -0.05(-1.93%)
Feb 14, 2023 2.700 2.750 2.700 2.700 5,124 -0.07(-2.53%)
Feb 13, 2023 2.740 2.857 2.664 2.770 23,374 +0.11(+4.14%)
Feb 10, 2023 2.870 2.870 2.655 2.660 18,653 -0.03(-1.12%)
Feb 09, 2023 2.680 2.820 2.595 2.690 451,385 +0.07(+2.67%)
Feb 08, 2023 2.760 2.779 2.605 2.620 12,063 -0.12(-4.38%)
Feb 07, 2023 2.650 2.870 2.600 2.740 13,806 +0.09(+3.40%)
Feb 06, 2023 2.800 2.949 2.530 2.650 70,130 -0.05(-1.85%)
Feb 03, 2023 2.790 2.800 2.700 2.700 26,894 -0.02(-0.74%)
Feb 02, 2023 2.810 2.870 2.610 2.720 38,961 -0.15(-5.23%)
Feb 01, 2023 2.710 2.928 2.610 2.870 119,877 +0.10(+3.61%)
Jan 31, 2023 2.600 2.790 2.500 2.770 66,709 +0.22(+8.63%)
Jan 30, 2023 2.820 2.830 2.540 2.550 36,105 -0.27(-9.57%)
Jan 27, 2023 2.740 2.904 2.740 2.820 21,892 +0.03(+1.08%)
Jan 26, 2023 2.780 2.900 2.720 2.790 16,569 +0.01(+0.36%)
Jan 25, 2023 2.810 2.902 2.690 2.780 21,793 -0.09(-3.14%)
Jan 24, 2023 2.940 2.980 2.740 2.870 51,133 -0.11(-3.69%)
Jan 23, 2023 3.060 3.300 2.890 2.980 100,378 +0.03(+1.02%)
Jan 20, 2023 2.630 2.970 2.630 2.950 210,013 +0.33(+12.60%)
Jan 19, 2023 2.410 2.620 2.410 2.620 1,074,968 +0.08(+3.15%)
Jan 18, 2023 2.500 2.630 2.500 2.540 53,789 +0.06(+2.42%)
Jan 17, 2023 2.400 2.510 2.370 2.480 68,421 +0.14(+5.98%)
Jan 13, 2023 2.530 2.650 2.340 2.340 148,437 -0.26(-10.00%)
Jan 12, 2023 2.510 2.645 2.500 2.600 29,195 +0.11(+4.42%)
Jan 11, 2023 2.400 2.600 2.393 2.490 58,281 -0.04(-1.58%)
Jan 10, 2023 2.360 2.530 2.360 2.530 21,239 +0.08(+3.27%)
Jan 09, 2023 2.800 2.840 2.330 2.450 360,284 -0.05(-2.00%)
Jan 06, 2023 2.600 2.700 2.450 2.500 122,774 -0.09(-3.47%)
Jan 05, 2023 2.470 2.780 2.470 2.590 10,158 +0.03(+1.17%)
Jan 04, 2023 2.350 2.590 2.350 2.560 42,375 +0.15(+6.22%)
Jan 03, 2023 2.300 2.760 2.170 2.410 134,092 +0.11(+4.78%)
Dec 30, 2022 2.360 2.410 2.220 2.300 71,243 -0.15(-6.12%)
Dec 29, 2022 2.620 2.760 2.380 2.450 45,957 +0.03(+1.24%)
Dec 28, 2022 2.540 2.550 2.400 2.420 44,709 -0.13(-5.10%)
Dec 27, 2022 2.610 2.859 2.530 2.550 92,726 -0.10(-3.77%)
Dec 23, 2022 2.500 2.730 2.420 2.650 56,879 +0.07(+2.71%)
Dec 22, 2022 2.580 2.770 2.370 2.580 159,404 -0.06(-2.27%)
Dec 21, 2022 2.750 2.750 2.570 2.640 32,909 -0.06(-2.22%)
Dec 20, 2022 2.800 2.800 2.570 2.700 44,210 -0.08(-2.88%)
Dec 19, 2022 2.720 2.840 2.660 2.780 42,141 +0.08(+2.96%)
Dec 16, 2022 2.890 2.890 2.660 2.700 39,879 -0.25(-8.47%)
Dec 15, 2022 2.900 3.110 2.830 2.950 18,726 -0.05(-1.67%)
Dec 14, 2022 2.740 3.000 2.660 3.000 28,618 +0.22(+7.91%)
Dec 13, 2022 2.740 2.930 2.740 2.780 16,175 +0.03(+1.09%)
Dec 12, 2022 2.760 3.140 2.650 2.750 52,004 -0.04(-1.43%)
Dec 09, 2022 3.200 3.200 2.760 2.790 45,283 -0.01(-0.36%)
Dec 08, 2022 2.850 2.990 2.760 2.800 106,531 +0.00(+0.18%)
Dec 07, 2022 2.760 2.810 2.760 2.795 3,522 +0.04(+1.27%)
Dec 06, 2022 2.940 2.940 2.700 2.760 9,902 -0.05(-1.78%)
Dec 05, 2022 2.950 2.990 2.810 2.810 24,075 -0.14(-4.75%)
Dec 02, 2022 3.000 3.010 2.850 2.950 90,666 +0.01(+0.34%)
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.