Skip to main content

IO Biotech, Inc. - Common Stock (NQ: IOBT )

1.310 +0.030 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.