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 )

1.310 +0.030 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 1.940 1.960 1.810 1.955 116,828 +0.04(+1.82%)
Jun 29, 2023 1.720 1.950 1.700 1.920 166,441 +0.19(+10.67%)
Jun 28, 2023 1.730 1.780 1.700 1.735 56,782 -0.02(-0.86%)
Jun 27, 2023 1.820 1.826 1.670 1.750 70,804 -0.08(-4.37%)
Jun 26, 2023 1.840 1.859 1.780 1.830 68,445 -0.03(-1.61%)
Jun 23, 2023 1.870 1.900 1.810 1.860 54,852 -0.03(-1.59%)
Jun 22, 2023 1.900 1.930 1.860 1.890 116,653 -0.07(-3.57%)
Jun 21, 2023 2.060 2.060 1.860 1.960 138,402 -0.05(-2.49%)
Jun 20, 2023 2.000 2.160 1.980 2.010 215,161 +0.01(+0.50%)
Jun 16, 2023 2.060 2.200 1.990 2.000 947,763 -0.05(-2.44%)
Jun 15, 2023 1.600 2.140 1.560 2.050 2,449,802 +0.44(+27.33%)
Jun 14, 2023 1.750 1.810 1.560 1.610 4,146,793 -0.58(-26.48%)
Jun 13, 2023 2.030 2.215 2.030 2.190 25,261 +0.14(+6.83%)
Jun 12, 2023 2.060 2.170 2.040 2.050 9,989 -0.01(-0.49%)
Jun 09, 2023 2.100 2.200 2.060 2.060 30,602 -0.02(-0.72%)
Jun 08, 2023 2.100 2.100 2.010 2.075 233,492 +0.02(+1.03%)
Jun 07, 2023 2.030 2.054 2.010 2.054 13,527 +0.05(+2.69%)
Jun 06, 2023 2.030 2.050 2.000 2.000 24,292 +0.00(+0.00%)
Jun 05, 2023 2.010 2.050 1.960 2.000 7,374 -0.02(-0.99%)
Jun 02, 2023 2.090 2.100 1.920 2.020 62,070 +0.02(+1.00%)
Jun 01, 2023 2.010 2.066 2.000 2.000 20,176 -0.08(-3.85%)
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%)
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.