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 )

1.380 -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 (%)
May 31, 2023 1.960 2.100 1.950 2.080 13,527 +0.01(+0.48%)
May 30, 2023 2.010 2.080 1.960 2.070 13,186 +0.04(+2.22%)
May 26, 2023 2.040 2.239 1.960 2.025 69,739 +0.02(+0.75%)
May 25, 2023 2.230 2.280 1.970 2.010 22,448 -0.14(-6.51%)
May 24, 2023 2.200 2.268 2.120 2.150 28,883 +0.07(+3.36%)
May 23, 2023 2.080 2.210 2.060 2.080 37,222 +0.04(+1.71%)
May 22, 2023 2.010 2.100 1.950 2.045 26,211 +0.04(+2.25%)
May 19, 2023 2.020 2.020 1.980 2.000 9,487 +0.04(+2.04%)
May 18, 2023 1.990 2.070 1.880 1.960 33,029 -0.07(-3.45%)
May 17, 2023 2.040 2.120 1.972 2.030 52,365 +0.02(+1.00%)
May 16, 2023 2.080 2.110 2.010 2.010 10,007 +0.01(+0.50%)
May 15, 2023 2.070 2.071 1.985 2.000 9,635 +0.02(+1.01%)
May 12, 2023 2.220 2.220 1.980 1.980 66,443 -0.17(-7.91%)
May 11, 2023 2.220 2.230 2.010 2.150 10,281 +0.19(+9.69%)
May 10, 2023 2.204 2.226 1.960 1.960 37,678 -0.09(-4.39%)
May 09, 2023 2.060 2.205 2.000 2.050 43,303 +0.00(+0.00%)
May 08, 2023 2.220 2.290 2.040 2.050 30,691 -0.10(-4.65%)
May 05, 2023 2.200 2.640 2.100 2.150 32,769 +0.07(+3.37%)
May 04, 2023 1.950 2.180 1.940 2.080 21,706 +0.11(+5.85%)
May 03, 2023 1.890 2.014 1.890 1.965 17,780 +0.09(+4.52%)
May 02, 2023 1.970 1.980 1.873 1.880 13,757 -0.00(-0.01%)
May 01, 2023 1.870 1.925 1.870 1.880 24,574 -0.03(-1.57%)
Apr 28, 2023 1.900 1.950 1.860 1.910 10,441 +0.02(+1.06%)
Apr 27, 2023 1.876 1.900 1.871 1.890 3,935 +0.02(+1.07%)
Apr 26, 2023 1.820 1.900 1.820 1.870 5,206 +0.01(+0.54%)
Apr 25, 2023 1.850 1.860 1.850 1.860 8,946 -0.02(-1.33%)
Apr 24, 2023 1.890 1.890 1.870 1.885 2,893 +0.02(+0.81%)
Apr 21, 2023 1.910 1.920 1.800 1.870 40,675 -0.05(-2.61%)
Apr 20, 2023 1.910 1.930 1.900 1.920 7,169 +0.00(+0.00%)
Apr 19, 2023 1.900 1.940 1.900 1.920 6,918 +0.04(+2.13%)
Apr 18, 2023 1.850 1.900 1.850 1.880 42,329 +0.00(+0.27%)
Apr 17, 2023 1.800 1.890 1.760 1.875 5,905 +0.03(+1.63%)
Apr 14, 2023 1.840 1.870 1.840 1.845 12,950 -0.00(-0.21%)
Apr 13, 2023 1.770 1.950 1.720 1.849 23,972 +0.05(+3.00%)
Apr 12, 2023 1.800 1.900 1.780 1.795 15,165 -0.04(-2.18%)
Apr 11, 2023 1.860 1.900 1.800 1.835 17,673 -0.04(-1.87%)
Apr 10, 2023 1.930 1.940 1.870 1.870 12,380 -0.06(-3.11%)
Apr 06, 2023 1.900 1.940 1.855 1.930 19,180 +0.07(+3.76%)
Apr 05, 2023 1.800 1.880 1.770 1.860 26,939 +0.05(+2.76%)
Apr 04, 2023 1.850 1.850 1.800 1.810 36,013 -0.05(-2.69%)
Apr 03, 2023 1.870 1.900 1.830 1.860 36,024 -0.01(-0.80%)
Mar 31, 2023 1.840 1.920 1.830 1.875 10,572 -0.00(-0.27%)
Mar 30, 2023 1.940 1.989 1.830 1.880 35,279 -0.02(-1.05%)
Mar 29, 2023 1.900 1.990 1.880 1.900 37,730 +0.00(+0.00%)
Mar 28, 2023 1.910 2.039 1.900 1.900 23,860 -0.04(-2.06%)
Mar 27, 2023 1.970 2.090 1.900 1.940 53,619 -0.06(-3.00%)
Mar 24, 2023 1.950 2.020 1.920 2.000 15,243 +0.02(+1.01%)
Mar 23, 2023 2.050 2.150 1.970 1.980 13,368 -0.07(-3.41%)
Mar 22, 2023 2.080 2.100 1.990 2.050 36,374 -0.05(-2.38%)
Mar 21, 2023 2.000 2.190 2.000 2.100 44,258 +0.12(+6.06%)
Mar 20, 2023 2.000 2.160 1.930 1.980 26,092 +0.00(+0.00%)
Mar 17, 2023 2.150 2.460 1.910 1.980 105,297 -0.22(-10.04%)
Mar 16, 2023 2.250 2.300 2.175 2.201 37,752 -0.05(-2.18%)
Mar 15, 2023 2.390 2.400 2.160 2.250 126,418 -0.19(-7.79%)
Mar 14, 2023 2.500 2.500 2.390 2.440 24,489 +0.03(+1.39%)
Mar 13, 2023 2.340 2.525 2.340 2.407 69,563 -0.08(-3.35%)
Mar 10, 2023 2.610 2.610 2.350 2.490 75,390 -0.11(-4.23%)
Mar 09, 2023 2.430 2.600 2.430 2.600 10,627 +0.08(+3.17%)
Mar 08, 2023 2.610 2.610 2.420 2.520 11,169 -0.03(-1.18%)
Mar 07, 2023 2.630 2.640 2.500 2.550 45,210 -0.04(-1.54%)
Mar 06, 2023 2.630 2.680 2.580 2.590 5,801 -0.03(-1.15%)
Mar 03, 2023 2.590 2.620 2.580 2.620 11,186 +0.09(+3.56%)
Mar 02, 2023 2.590 2.590 2.450 2.530 21,765 -0.06(-2.32%)
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.