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 )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 1:51 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 (%)
Jul 29, 2022 4.060 4.070 3.500 3.870 110,906 -0.01(-0.26%)
Jul 28, 2022 4.010 4.170 3.671 3.880 88,461 -0.14(-3.48%)
Jul 27, 2022 4.250 4.490 4.010 4.020 27,204 -0.15(-3.60%)
Jul 26, 2022 4.450 4.500 4.100 4.170 57,893 -0.22(-5.01%)
Jul 25, 2022 4.200 5.000 4.150 4.390 14,458 +0.11(+2.57%)
Jul 22, 2022 4.490 4.750 4.210 4.280 49,347 -0.26(-5.73%)
Jul 21, 2022 4.620 4.730 4.465 4.540 43,545 -0.08(-1.73%)
Jul 20, 2022 4.560 4.740 4.350 4.620 36,960 +0.12(+2.67%)
Jul 19, 2022 4.220 4.500 4.080 4.500 15,638 +0.24(+5.63%)
Jul 18, 2022 4.450 5.090 4.200 4.260 73,248 +0.06(+1.43%)
Jul 15, 2022 4.880 4.880 4.170 4.200 63,613 -0.50(-10.64%)
Jul 14, 2022 4.890 4.890 4.560 4.700 12,705 -0.08(-1.67%)
Jul 13, 2022 4.700 4.959 4.536 4.780 12,758 +0.03(+0.63%)
Jul 12, 2022 4.680 4.980 4.680 4.750 29,792 +0.10(+2.15%)
Jul 11, 2022 4.790 5.120 4.600 4.650 51,155 -0.20(-4.12%)
Jul 08, 2022 4.730 5.100 4.720 4.850 32,090 +0.01(+0.21%)
Jul 07, 2022 5.000 5.100 4.680 4.840 15,922 +0.02(+0.41%)
Jul 06, 2022 4.470 5.450 4.360 4.820 33,414 +0.36(+8.07%)
Jul 05, 2022 4.320 4.764 4.320 4.460 10,839 -0.04(-0.89%)
Jul 01, 2022 4.540 4.930 4.220 4.500 54,878 -0.17(-3.64%)
Jun 30, 2022 4.550 5.020 4.510 4.670 66,528 -0.48(-9.32%)
Jun 29, 2022 4.850 5.340 4.570 5.150 35,221 +0.31(+6.40%)
Jun 28, 2022 5.560 5.765 4.660 4.840 31,641 -0.46(-8.68%)
Jun 27, 2022 4.720 5.300 4.720 5.300 5,461 +0.47(+9.73%)
Jun 24, 2022 4.890 5.360 4.510 4.830 17,805 +0.37(+8.30%)
Jun 23, 2022 4.640 4.700 4.140 4.460 28,262 -0.17(-3.67%)
Jun 22, 2022 4.650 4.945 4.330 4.630 110,301 +0.02(+0.43%)
Jun 21, 2022 3.940 4.990 3.940 4.610 163,030 +0.75(+19.43%)
Jun 17, 2022 3.800 4.056 3.800 3.860 21,999 +0.02(+0.52%)
Jun 16, 2022 3.810 3.990 3.700 3.840 55,308 -0.10(-2.54%)
Jun 15, 2022 4.790 4.790 3.820 3.940 40,782 +0.15(+3.96%)
Jun 14, 2022 4.340 4.600 3.790 3.790 69,088 -0.46(-10.82%)
Jun 13, 2022 4.530 4.820 4.250 4.250 52,132 -0.40(-8.60%)
Jun 10, 2022 5.080 5.735 4.510 4.650 101,265 -0.39(-7.74%)
Jun 09, 2022 5.260 5.560 4.710 5.040 70,395 -0.30(-5.62%)
Jun 08, 2022 4.990 5.753 4.990 5.340 149,926 +0.33(+6.59%)
Jun 07, 2022 4.690 5.460 4.371 5.010 129,988 +0.22(+4.59%)
Jun 06, 2022 5.200 5.285 4.660 4.790 103,929 -0.31(-6.08%)
Jun 03, 2022 4.740 5.400 4.650 5.100 125,931 +0.21(+4.29%)
Jun 02, 2022 4.820 5.260 4.690 4.890 135,204 +0.05(+1.03%)
Jun 01, 2022 4.740 5.000 4.670 4.840 113,019 +0.01(+0.21%)
May 31, 2022 4.710 4.980 4.550 4.830 74,080 +0.28(+6.15%)
May 27, 2022 4.800 4.880 4.380 4.550 37,942 -0.30(-6.19%)
May 26, 2022 4.830 4.900 4.590 4.850 15,986 +0.23(+4.98%)
May 25, 2022 4.560 4.700 4.100 4.620 26,991 -0.05(-1.07%)
May 24, 2022 5.130 5.130 4.610 4.670 108,946 -0.34(-6.79%)
May 23, 2022 4.750 5.069 4.750 5.010 21,440 -0.03(-0.60%)
May 20, 2022 5.350 5.400 4.730 5.040 100,252 -0.31(-5.79%)
May 19, 2022 5.260 5.740 5.260 5.350 52,648 -0.15(-2.73%)
May 18, 2022 6.700 6.901 5.200 5.500 110,253 -0.68(-11.00%)
May 17, 2022 6.670 7.000 5.650 6.180 95,260 -0.70(-10.17%)
May 16, 2022 7.050 7.270 6.830 6.880 32,888 -0.65(-8.63%)
May 13, 2022 6.730 7.700 6.500 7.530 134,034 +0.90(+13.57%)
May 12, 2022 6.490 6.700 5.840 6.630 24,704 -0.02(-0.30%)
May 11, 2022 7.300 7.450 6.625 6.650 99,778 -0.63(-8.65%)
May 10, 2022 7.230 7.785 6.820 7.280 30,573 -0.20(-2.67%)
May 09, 2022 7.320 7.990 7.320 7.480 38,098 -0.02(-0.27%)
May 06, 2022 7.210 7.990 6.950 7.500 32,773 +0.08(+1.08%)
May 05, 2022 7.440 8.330 7.360 7.420 110,051 -0.18(-2.37%)
May 04, 2022 7.080 7.974 7.030 7.600 40,921 +0.30(+4.18%)
May 03, 2022 7.210 7.753 7.200 7.295 6,567 +0.05(+0.76%)
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.