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 )

1.190 -0.040 (-3.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 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 (%)
Nov 30, 2023 1.250 1.250 1.130 1.170 82,373 -0.05(-4.10%)
Nov 29, 2023 1.340 1.340 1.117 1.220 146,660 -0.10(-7.58%)
Nov 28, 2023 1.360 1.364 1.230 1.320 65,585 -0.04(-2.94%)
Nov 27, 2023 1.210 1.440 1.170 1.360 491,788 +0.19(+16.24%)
Nov 24, 2023 1.060 1.196 1.030 1.170 59,303 +0.12(+11.43%)
Nov 22, 2023 1.040 1.050 1.000 1.050 24,548 +0.04(+3.96%)
Nov 21, 2023 1.040 1.050 0.9700 1.010 48,204 +0.03(+3.06%)
Nov 20, 2023 1.040 1.086 0.9800 0.9800 49,445 -0.01(-1.44%)
Nov 17, 2023 0.9700 1.040 0.9700 0.9943 66,700 +0.03(+3.63%)
Nov 16, 2023 1.030 1.040 0.9300 0.9595 122,430 -0.02(-2.09%)
Nov 15, 2023 1.010 1.040 0.9500 0.9800 64,988 +0.03(+3.16%)
Nov 14, 2023 1.000 1.010 0.9100 0.9500 35,647 -0.00(-0.02%)
Nov 13, 2023 0.8313 1.020 0.8313 0.9502 48,589 +0.02(+2.30%)
Nov 10, 2023 0.9001 0.9399 0.9000 0.9288 39,698 -0.01(-1.31%)
Nov 09, 2023 0.9900 0.9950 0.9133 0.9411 23,767 -0.01(-0.77%)
Nov 08, 2023 0.9500 1.000 0.9408 0.9484 36,633 -0.03(-2.73%)
Nov 07, 2023 0.9927 1.038 0.9450 0.9750 51,060 +0.04(+4.41%)
Nov 06, 2023 0.9500 0.9690 0.9000 0.9338 31,159 +0.04(+4.92%)
Nov 03, 2023 0.8649 0.9390 0.8649 0.8900 129,609 -0.00(-0.18%)
Nov 02, 2023 0.8800 0.9700 0.8623 0.8916 91,204 +0.02(+2.72%)
Nov 01, 2023 0.8850 0.9320 0.8400 0.8680 110,491 +0.01(+1.30%)
Oct 31, 2023 0.8551 0.8749 0.8200 0.8569 78,637 -0.00(-0.36%)
Oct 30, 2023 0.8300 0.8600 0.8163 0.8600 81,892 +0.02(+1.78%)
Oct 27, 2023 0.8700 0.8850 0.8320 0.8450 108,708 -0.06(-6.11%)
Oct 26, 2023 0.9400 0.9600 0.8701 0.9000 144,408 -0.06(-6.25%)
Oct 25, 2023 1.070 1.070 0.9500 0.9600 34,274 -0.10(-9.43%)
Oct 24, 2023 0.9900 1.090 0.9700 1.060 136,436 +0.08(+8.38%)
Oct 23, 2023 0.9977 1.050 0.9600 0.9780 59,139 -0.05(-5.05%)
Oct 20, 2023 1.090 1.090 0.9950 1.030 80,743 -0.02(-1.90%)
Oct 19, 2023 1.070 1.200 1.000 1.050 66,734 -0.01(-0.94%)
Oct 18, 2023 1.100 1.160 1.030 1.060 768,475 -0.04(-3.64%)
Oct 17, 2023 1.100 1.220 1.050 1.100 1,223,381 +0.01(+0.46%)
Oct 16, 2023 1.154 1.154 1.060 1.095 722,950 -0.05(-4.78%)
Oct 13, 2023 1.250 1.250 1.150 1.150 40,071 -0.01(-0.86%)
Oct 12, 2023 1.200 1.240 1.153 1.160 82,422 -0.01(-0.85%)
Oct 11, 2023 1.260 1.260 1.150 1.170 68,978 +0.00(+0.00%)
Oct 10, 2023 1.270 1.286 1.170 1.170 158,991 -0.11(-8.59%)
Oct 09, 2023 1.350 1.350 1.200 1.280 113,661 -0.04(-3.07%)
Oct 06, 2023 1.400 1.420 1.300 1.321 133,723 -0.12(-8.29%)
Oct 05, 2023 1.540 1.540 1.440 1.440 31,431 -0.04(-2.70%)
Oct 04, 2023 1.500 1.550 1.410 1.480 43,913 -0.03(-1.99%)
Oct 03, 2023 1.370 1.560 1.360 1.510 140,775 +0.14(+10.22%)
Oct 02, 2023 1.390 1.470 1.330 1.370 20,707 -0.04(-2.84%)
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%)
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.