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 )

1.399 -0.041 (-2.83%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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 (%)
Mar 28, 2024 1.750 1.800 1.700 1.730 53,557 +0.00(+0.00%)
Mar 27, 2024 1.740 1.794 1.670 1.730 121,187 +0.04(+2.67%)
Mar 26, 2024 1.760 1.770 1.640 1.685 38,132 -0.04(-2.60%)
Mar 25, 2024 1.800 1.845 1.640 1.730 79,260 -0.02(-1.14%)
Mar 22, 2024 1.680 1.800 1.625 1.750 153,519 +0.13(+8.02%)
Mar 21, 2024 1.590 1.670 1.570 1.620 66,533 +0.02(+1.25%)
Mar 20, 2024 1.640 1.660 1.580 1.600 138,965 -0.03(-1.84%)
Mar 19, 2024 1.620 1.630 1.590 1.630 16,092 +0.05(+3.16%)
Mar 18, 2024 1.690 1.690 1.523 1.580 76,312 -0.07(-4.24%)
Mar 15, 2024 1.680 1.768 1.640 1.650 25,478 -0.05(-2.94%)
Mar 14, 2024 1.790 1.790 1.640 1.700 65,342 -0.05(-2.86%)
Mar 13, 2024 1.790 1.850 1.720 1.750 113,813 +0.02(+1.16%)
Mar 12, 2024 1.800 1.850 1.710 1.730 61,204 +0.02(+1.17%)
Mar 11, 2024 1.840 1.843 1.710 1.710 35,427 -0.11(-6.04%)
Mar 08, 2024 1.750 1.840 1.710 1.820 45,126 +0.05(+2.82%)
Mar 07, 2024 1.750 1.780 1.670 1.770 43,267 +0.11(+6.63%)
Mar 06, 2024 1.510 1.720 1.510 1.660 43,450 +0.04(+2.47%)
Mar 05, 2024 1.680 1.680 1.600 1.620 27,716 -0.06(-3.57%)
Mar 04, 2024 1.800 1.800 1.590 1.680 49,883 -0.08(-4.55%)
Mar 01, 2024 1.590 1.850 1.590 1.760 483,768 +0.16(+10.00%)
Feb 29, 2024 1.530 1.630 1.480 1.600 143,636 +0.07(+4.58%)
Feb 28, 2024 1.580 1.640 1.510 1.530 117,039 -0.06(-3.77%)
Feb 27, 2024 1.560 1.650 1.520 1.590 173,764 +0.04(+2.58%)
Feb 26, 2024 1.520 1.600 1.480 1.550 93,017 +0.04(+2.65%)
Feb 23, 2024 1.540 1.600 1.480 1.510 39,867 +0.03(+2.03%)
Feb 22, 2024 1.580 1.580 1.480 1.480 70,002 -0.02(-1.33%)
Feb 21, 2024 1.520 1.560 1.450 1.500 142,149 -0.06(-3.85%)
Feb 20, 2024 1.610 1.620 1.500 1.560 86,200 -0.03(-1.89%)
Feb 16, 2024 1.510 1.700 1.480 1.590 138,717 +0.07(+4.61%)
Feb 15, 2024 1.570 1.660 1.510 1.520 212,085 -0.09(-5.59%)
Feb 14, 2024 1.630 1.740 1.550 1.610 2,165,708 -0.05(-3.01%)
Feb 13, 2024 1.670 1.760 1.620 1.660 170,330 -0.03(-1.78%)
Feb 12, 2024 1.790 1.790 1.651 1.690 58,159 +0.06(+3.68%)
Feb 09, 2024 1.890 1.890 1.500 1.630 992,220 -0.22(-11.89%)
Feb 08, 2024 1.780 1.890 1.780 1.850 84,282 +0.06(+3.35%)
Feb 07, 2024 1.740 1.836 1.740 1.790 36,800 -0.01(-0.56%)
Feb 06, 2024 1.850 1.870 1.710 1.800 44,577 -0.05(-2.96%)
Feb 05, 2024 1.820 1.890 1.790 1.855 16,011 +0.03(+1.64%)
Feb 02, 2024 1.790 1.839 1.710 1.825 35,061 +0.02(+1.39%)
Feb 01, 2024 1.730 1.850 1.660 1.800 61,415 +0.06(+3.45%)
Jan 31, 2024 1.780 1.820 1.650 1.740 63,285 -0.10(-5.43%)
Jan 30, 2024 1.770 1.870 1.760 1.840 47,894 +0.00(+0.00%)
Jan 29, 2024 1.790 1.840 1.767 1.840 28,570 +0.05(+2.79%)
Jan 26, 2024 1.790 1.850 1.780 1.790 45,160 -0.04(-2.19%)
Jan 25, 2024 1.780 1.840 1.740 1.830 46,216 +0.06(+3.39%)
Jan 24, 2024 1.810 1.850 1.760 1.770 49,456 -0.04(-2.21%)
Jan 23, 2024 1.800 1.810 1.700 1.810 71,342 +0.01(+0.56%)
Jan 22, 2024 1.810 1.810 1.710 1.800 54,836 +0.03(+1.69%)
Jan 19, 2024 1.810 1.840 1.750 1.770 71,549 -0.03(-1.67%)
Jan 18, 2024 1.800 1.950 1.750 1.800 188,076 +0.00(+0.00%)
Jan 17, 2024 1.830 1.890 1.750 1.800 243,996 -0.05(-2.70%)
Jan 16, 2024 1.890 1.935 1.800 1.850 131,048 -0.04(-2.12%)
Jan 12, 2024 1.900 1.940 1.850 1.890 80,384 -0.01(-0.53%)
Jan 11, 2024 1.990 1.990 1.800 1.900 120,623 -0.05(-2.56%)
Jan 10, 2024 1.950 2.040 1.930 1.950 112,192 -0.04(-2.01%)
Jan 09, 2024 2.000 2.060 1.950 1.990 108,418 +0.04(+2.05%)
Jan 08, 2024 1.940 2.000 1.916 1.950 127,864 -0.01(-0.51%)
Jan 05, 2024 1.890 2.098 1.860 1.960 123,091 +0.03(+1.55%)
Jan 04, 2024 2.040 2.048 1.900 1.930 90,245 -0.01(-0.52%)
Jan 03, 2024 1.920 2.010 1.850 1.940 151,981 +0.03(+1.57%)
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.