Skip to main content

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

0.7710 +0.0109 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.7500 0.7813 0.7500 0.7710 214,718 +0.01(+1.43%)
Dec 19, 2024 0.7600 0.7690 0.7537 0.7601 161,283 -0.01(-0.72%)
Dec 18, 2024 0.7592 0.7801 0.7277 0.7656 208,754 +0.01(+0.84%)
Dec 17, 2024 0.7857 0.8085 0.7510 0.7592 125,283 -0.03(-3.53%)
Dec 16, 2024 0.8100 0.8416 0.7505 0.7870 338,383 -0.02(-2.84%)
Dec 13, 2024 0.7800 0.8227 0.7530 0.8100 170,783 +0.02(+2.30%)
Dec 12, 2024 0.8200 0.8480 0.7505 0.7918 515,529 -0.05(-6.18%)
Dec 11, 2024 0.8400 0.8500 0.8001 0.8440 388,279 -0.00(-0.08%)
Dec 10, 2024 0.8510 0.8800 0.8200 0.8447 440,914 -0.03(-3.69%)
Dec 09, 2024 0.8600 0.8900 0.8500 0.8771 188,532 +0.02(+1.99%)
Dec 06, 2024 0.8300 0.8600 0.8150 0.8600 134,080 +0.04(+5.01%)
Dec 05, 2024 0.8200 0.8668 0.8032 0.8190 277,900 -0.01(-1.33%)
Dec 04, 2024 0.8700 0.9000 0.8003 0.8300 399,525 -0.03(-3.51%)
Dec 03, 2024 0.8900 0.9351 0.8104 0.8602 408,904 -0.04(-4.31%)
Dec 02, 2024 0.9500 0.9500 0.8800 0.8989 322,149 +0.01(+1.00%)
Nov 29, 2024 0.8800 0.9078 0.8500 0.8900 294,806 +0.04(+4.71%)
Nov 27, 2024 0.7400 0.8700 0.7210 0.8500 791,771 +0.10(+13.64%)
Nov 26, 2024 0.7600 0.7850 0.7100 0.7480 349,759 -0.00(-0.27%)
Nov 25, 2024 0.7300 0.7780 0.7000 0.7500 686,325 +0.04(+5.95%)
Nov 22, 2024 0.7220 0.7700 0.6900 0.7079 1,182,609 +0.03(+3.80%)
Nov 21, 2024 0.8300 0.8603 0.6600 0.6820 5,135,132 -0.14(-16.89%)
Nov 20, 2024 0.8600 0.9100 0.8000 0.8206 298,459 -0.05(-5.68%)
Nov 19, 2024 0.8900 0.9360 0.8235 0.8700 142,263 -0.00(-0.51%)
Nov 18, 2024 0.8314 0.9799 0.8200 0.8745 216,267 +0.05(+6.65%)
Nov 15, 2024 0.8949 0.8949 0.7900 0.8200 377,604 -0.07(-7.87%)
Nov 14, 2024 1.000 1.004 0.8538 0.8900 492,881 -0.08(-8.26%)
Nov 13, 2024 0.9691 1.040 0.9691 0.9701 324,227 +0.04(+4.60%)
Nov 12, 2024 1.040 1.040 0.8621 0.9274 499,560 -0.12(-11.68%)
Nov 11, 2024 1.160 1.211 1.020 1.050 319,451 -0.05(-4.55%)
Nov 08, 2024 1.290 1.290 1.000 1.100 2,685,686 -0.13(-10.57%)
Nov 07, 2024 1.210 1.260 1.170 1.230 189,572 +0.07(+6.03%)
Nov 06, 2024 1.150 1.220 1.130 1.160 139,404 +0.01(+0.87%)
Nov 05, 2024 1.160 1.190 1.110 1.150 112,272 -0.03(-2.54%)
Nov 04, 2024 1.180 1.200 1.140 1.180 69,514 -0.02(-1.67%)
Nov 01, 2024 1.270 1.270 1.180 1.200 62,015 -0.04(-3.23%)
Oct 31, 2024 1.210 1.360 1.210 1.240 98,517 -0.04(-3.13%)
Oct 30, 2024 1.300 1.300 1.240 1.280 39,769 -0.01(-1.16%)
Oct 29, 2024 1.330 1.350 1.280 1.295 62,198 -0.04(-2.63%)
Oct 28, 2024 1.260 1.350 1.235 1.330 144,483 +0.12(+9.92%)
Oct 25, 2024 1.240 1.272 1.170 1.210 165,314 -0.01(-0.82%)
Oct 24, 2024 1.240 1.240 1.200 1.220 47,275 -0.02(-1.61%)
Oct 23, 2024 1.240 1.280 1.230 1.240 68,744 +0.01(+0.81%)
Oct 22, 2024 1.200 1.250 1.183 1.230 27,469 +0.04(+3.36%)
Oct 21, 2024 1.260 1.270 1.140 1.190 129,777 -0.05(-4.03%)
Oct 18, 2024 1.230 1.260 1.195 1.240 113,437 +0.03(+2.48%)
Oct 17, 2024 1.181 1.230 1.181 1.210 111,017 +0.02(+1.68%)
Oct 16, 2024 1.180 1.200 1.120 1.190 75,906 +0.00(+0.00%)
Oct 15, 2024 1.190 1.215 1.100 1.190 166,535 +0.03(+2.59%)
Oct 14, 2024 1.120 1.160 1.100 1.160 111,802 +0.08(+7.41%)
Oct 11, 2024 1.050 1.140 1.030 1.080 63,640 +0.05(+4.85%)
Oct 10, 2024 1.080 1.090 1.020 1.030 135,424 -0.07(-6.36%)
Oct 09, 2024 1.180 1.180 1.090 1.100 49,064 -0.05(-4.35%)
Oct 08, 2024 1.110 1.150 1.050 1.150 81,558 +0.08(+7.48%)
Oct 07, 2024 1.170 1.170 1.060 1.070 176,368 -0.08(-6.96%)
Oct 04, 2024 1.021 1.191 1.020 1.150 372,190 +0.14(+13.86%)
Oct 03, 2024 1.060 1.060 1.010 1.010 57,078 -0.04(-3.81%)
Oct 02, 2024 1.050 1.118 1.020 1.050 102,799 +0.00(+0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.