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 )

1.180 -0.060 (-4.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 30, 2022 2.360 2.410 2.220 2.300 71,243 -0.15(-6.12%)
Dec 29, 2022 2.620 2.760 2.380 2.450 45,957 +0.03(+1.24%)
Dec 28, 2022 2.540 2.550 2.400 2.420 44,709 -0.13(-5.10%)
Dec 27, 2022 2.610 2.859 2.530 2.550 92,726 -0.10(-3.77%)
Dec 23, 2022 2.500 2.730 2.420 2.650 56,879 +0.07(+2.71%)
Dec 22, 2022 2.580 2.770 2.370 2.580 159,404 -0.06(-2.27%)
Dec 21, 2022 2.750 2.750 2.570 2.640 32,909 -0.06(-2.22%)
Dec 20, 2022 2.800 2.800 2.570 2.700 44,210 -0.08(-2.88%)
Dec 19, 2022 2.720 2.840 2.660 2.780 42,141 +0.08(+2.96%)
Dec 16, 2022 2.890 2.890 2.660 2.700 39,879 -0.25(-8.47%)
Dec 15, 2022 2.900 3.110 2.830 2.950 18,726 -0.05(-1.67%)
Dec 14, 2022 2.740 3.000 2.660 3.000 28,618 +0.22(+7.91%)
Dec 13, 2022 2.740 2.930 2.740 2.780 16,175 +0.03(+1.09%)
Dec 12, 2022 2.760 3.140 2.650 2.750 52,004 -0.04(-1.43%)
Dec 09, 2022 3.200 3.200 2.760 2.790 45,283 -0.01(-0.36%)
Dec 08, 2022 2.850 2.990 2.760 2.800 106,531 +0.00(+0.18%)
Dec 07, 2022 2.760 2.810 2.760 2.795 3,522 +0.04(+1.27%)
Dec 06, 2022 2.940 2.940 2.700 2.760 9,902 -0.05(-1.78%)
Dec 05, 2022 2.950 2.990 2.810 2.810 24,075 -0.14(-4.75%)
Dec 02, 2022 3.000 3.010 2.850 2.950 90,666 +0.01(+0.34%)
Dec 01, 2022 2.950 3.042 2.870 2.940 14,023 +0.03(+1.03%)
Nov 30, 2022 3.030 3.045 2.870 2.910 14,462 -0.11(-3.64%)
Nov 29, 2022 3.100 3.310 2.850 3.020 197,331 -0.08(-2.58%)
Nov 28, 2022 2.840 3.520 2.800 3.100 115,985 +0.40(+14.81%)
Nov 25, 2022 2.620 2.990 2.620 2.700 16,657 +0.02(+0.75%)
Nov 23, 2022 2.700 2.760 2.540 2.680 46,092 +0.06(+2.15%)
Nov 22, 2022 2.550 2.680 2.534 2.624 206,853 +0.08(+3.30%)
Nov 21, 2022 3.370 3.370 2.510 2.540 59,911 -0.35(-12.11%)
Nov 18, 2022 2.970 3.100 2.550 2.890 149,978 -0.08(-2.69%)
Nov 17, 2022 3.140 3.140 2.900 2.970 60,644 -0.04(-1.33%)
Nov 16, 2022 2.950 3.170 2.950 3.010 60,039 +0.12(+4.15%)
Nov 15, 2022 3.150 3.150 2.890 2.890 30,196 -0.05(-1.70%)
Nov 14, 2022 3.000 3.000 2.880 2.940 11,369 -0.04(-1.41%)
Nov 11, 2022 3.000 3.000 2.900 2.982 21,901 +0.05(+1.77%)
Nov 10, 2022 2.710 3.150 2.710 2.930 98,176 +0.42(+16.73%)
Nov 09, 2022 2.640 2.770 2.480 2.510 32,484 +0.04(+1.62%)
Nov 08, 2022 2.590 2.660 2.470 2.470 20,988 -0.03(-1.20%)
Nov 07, 2022 2.310 2.650 2.310 2.500 36,799 +0.20(+8.70%)
Nov 04, 2022 2.610 2.610 2.300 2.300 44,514 -0.20(-8.00%)
Nov 03, 2022 2.540 2.590 2.150 2.500 246,756 +0.05(+2.04%)
Nov 02, 2022 2.600 2.660 2.450 2.450 26,975 -0.11(-4.30%)
Nov 01, 2022 2.510 2.560 2.500 2.560 2,919 +0.09(+3.64%)
Oct 31, 2022 2.440 2.470 2.420 2.470 10,822 +0.06(+2.49%)
Oct 28, 2022 2.540 2.540 2.380 2.410 5,108 +0.09(+3.88%)
Oct 27, 2022 2.540 2.653 2.320 2.320 23,418 -0.18(-7.20%)
Oct 26, 2022 2.490 2.600 2.470 2.500 14,900 +0.05(+2.04%)
Oct 25, 2022 2.430 2.490 2.370 2.450 10,674 +0.11(+4.70%)
Oct 24, 2022 2.380 2.390 2.340 2.340 2,278 +0.00(+0.00%)
Oct 21, 2022 2.400 2.490 2.300 2.340 1,682,712 -0.06(-2.50%)
Oct 20, 2022 2.340 2.404 2.300 2.400 20,552 +0.04(+1.69%)
Oct 19, 2022 2.420 2.510 2.360 2.360 24,576 -0.12(-4.84%)
Oct 18, 2022 2.470 2.787 2.440 2.480 24,794 -0.07(-2.75%)
Oct 17, 2022 2.380 2.594 2.380 2.550 20,841 +0.17(+7.14%)
Oct 14, 2022 2.340 2.380 2.340 2.380 1,808 +0.05(+2.15%)
Oct 13, 2022 2.220 2.340 2.220 2.330 12,296 +0.11(+4.95%)
Oct 12, 2022 2.400 2.440 2.220 2.220 44,000 -0.04(-1.77%)
Oct 11, 2022 2.540 2.540 2.250 2.260 55,795 -0.24(-9.60%)
Oct 10, 2022 2.680 2.680 2.500 2.500 16,421 -0.05(-1.96%)
Oct 07, 2022 2.590 2.710 2.540 2.550 18,478 -0.07(-2.67%)
Oct 06, 2022 2.850 3.000 2.620 2.620 14,205 -0.18(-6.43%)
Oct 05, 2022 2.930 3.010 2.660 2.800 24,164 -0.21(-6.98%)
Oct 04, 2022 2.830 3.120 2.710 3.010 21,715 +0.16(+5.61%)
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.