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 (%)
Sep 29, 2023 1.310 1.470 1.304 1.410 45,422 +0.08(+6.02%)
Sep 28, 2023 1.320 1.370 1.260 1.330 48,854 +0.05(+3.91%)
Sep 27, 2023 1.250 1.340 1.200 1.280 89,562 -0.00(-0.39%)
Sep 26, 2023 1.390 1.450 1.260 1.285 78,092 -0.14(-9.51%)
Sep 25, 2023 1.450 1.450 1.380 1.420 22,941 -0.05(-3.40%)
Sep 22, 2023 1.390 1.480 1.390 1.470 34,766 +0.06(+4.26%)
Sep 21, 2023 1.380 1.450 1.380 1.410 31,107 +0.01(+0.71%)
Sep 20, 2023 1.440 1.440 1.385 1.400 57,273 +0.01(+0.72%)
Sep 19, 2023 1.410 1.460 1.370 1.390 42,511 +0.00(+0.00%)
Sep 18, 2023 1.440 1.500 1.390 1.390 31,821 -0.03(-2.11%)
Sep 15, 2023 1.430 1.490 1.380 1.420 73,655 -0.05(-3.40%)
Sep 14, 2023 1.410 1.650 1.360 1.470 846,300 +0.06(+4.26%)
Sep 13, 2023 1.550 1.590 1.348 1.410 858,117 -0.04(-2.76%)
Sep 12, 2023 1.690 1.730 1.420 1.450 764,650 -0.22(-13.20%)
Sep 11, 2023 1.710 1.840 1.670 1.671 625,310 -0.03(-1.73%)
Sep 08, 2023 1.740 1.800 1.700 1.700 13,100 -0.02(-1.28%)
Sep 07, 2023 1.700 1.790 1.700 1.722 28,397 -0.03(-1.60%)
Sep 06, 2023 1.790 1.850 1.720 1.750 48,185 -0.08(-4.37%)
Sep 05, 2023 1.810 1.880 1.810 1.830 44,678 +0.02(+1.10%)
Sep 01, 2023 1.830 1.845 1.800 1.810 46,419 -0.03(-1.63%)
Aug 31, 2023 1.890 1.890 1.840 1.840 41,774 -0.05(-2.65%)
Aug 30, 2023 1.880 1.897 1.860 1.890 6,802 +0.01(+0.53%)
Aug 29, 2023 1.900 1.950 1.820 1.880 68,322 -0.00(-0.01%)
Aug 28, 2023 1.980 2.030 1.850 1.880 50,543 -0.10(-5.05%)
Aug 25, 2023 1.900 2.001 1.860 1.980 69,744 +0.05(+2.59%)
Aug 24, 2023 2.040 2.060 1.900 1.930 87,365 -0.09(-4.46%)
Aug 23, 2023 1.840 2.050 1.840 2.020 59,732 +0.10(+5.21%)
Aug 22, 2023 1.930 1.960 1.880 1.920 29,576 +0.02(+1.05%)
Aug 21, 2023 1.920 1.930 1.850 1.900 47,182 -0.01(-0.52%)
Aug 18, 2023 1.890 1.960 1.870 1.910 39,275 -0.03(-1.55%)
Aug 17, 2023 2.100 2.120 1.920 1.940 61,446 -0.09(-4.43%)
Aug 16, 2023 2.000 2.180 1.950 2.030 297,344 +0.02(+1.25%)
Aug 15, 2023 1.900 2.100 1.810 2.005 294,573 +0.08(+4.43%)
Aug 14, 2023 1.940 1.980 1.860 1.920 197,480 +0.09(+4.92%)
Aug 11, 2023 1.870 1.870 1.732 1.830 160,008 +0.00(+0.00%)
Aug 10, 2023 1.910 2.150 1.830 1.830 671,647 +0.03(+1.67%)
Aug 09, 2023 1.830 1.830 1.750 1.800 66,680 -0.05(-2.70%)
Aug 08, 2023 1.900 1.950 1.800 1.850 246,645 +0.00(+0.00%)
Aug 07, 2023 1.950 2.180 1.820 1.850 592,366 -0.03(-1.60%)
Aug 04, 2023 1.860 1.920 1.850 1.880 15,736 +0.01(+0.53%)
Aug 03, 2023 1.960 1.960 1.820 1.870 83,225 -0.03(-1.58%)
Aug 02, 2023 1.880 1.930 1.810 1.900 33,645 +0.04(+2.15%)
Aug 01, 2023 1.850 1.910 1.790 1.860 32,418 +0.02(+1.09%)
Jul 31, 2023 1.850 1.920 1.830 1.840 54,595 -0.02(-1.08%)
Jul 28, 2023 1.980 1.980 1.810 1.860 102,409 -0.06(-3.12%)
Jul 27, 2023 1.910 1.930 1.826 1.920 30,504 +0.05(+2.67%)
Jul 26, 2023 1.850 1.950 1.750 1.870 87,847 +0.00(+0.00%)
Jul 25, 2023 1.830 1.870 1.800 1.870 46,529 +0.06(+3.31%)
Jul 24, 2023 1.870 1.870 1.730 1.810 60,992 -0.04(-2.16%)
Jul 21, 2023 1.900 1.900 1.820 1.850 26,040 -0.03(-1.60%)
Jul 20, 2023 1.920 1.940 1.780 1.880 24,195 +0.06(+3.30%)
Jul 19, 2023 1.890 1.910 1.800 1.820 39,711 -0.04(-2.15%)
Jul 18, 2023 1.860 1.939 1.810 1.860 22,738 +0.00(+0.00%)
Jul 17, 2023 1.760 1.920 1.760 1.860 26,717 +0.08(+4.49%)
Jul 14, 2023 1.720 1.800 1.720 1.780 51,007 -0.02(-1.11%)
Jul 13, 2023 1.830 1.890 1.770 1.800 24,809 -0.07(-3.74%)
Jul 12, 2023 1.880 1.880 1.800 1.870 21,592 +0.01(+0.71%)
Jul 11, 2023 1.870 1.880 1.790 1.857 85,820 +0.04(+2.03%)
Jul 10, 2023 1.810 1.880 1.800 1.820 16,025 +0.02(+1.11%)
Jul 07, 2023 1.820 1.880 1.800 1.800 32,664 -0.03(-1.63%)
Jul 06, 2023 1.870 1.900 1.810 1.830 39,906 -0.06(-3.18%)
Jul 05, 2023 1.900 1.990 1.880 1.890 37,519 -0.03(-1.70%)
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.