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 )

1.320 +0.080 (+6.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 2.570 3.010 2.570 2.710 27,119 +0.12(+4.63%)
Sep 29, 2022 2.720 2.801 2.560 2.590 16,771 -0.25(-8.80%)
Sep 28, 2022 2.800 2.880 2.690 2.840 15,778 +0.12(+4.41%)
Sep 27, 2022 2.500 2.940 2.500 2.720 37,351 +0.21(+8.37%)
Sep 26, 2022 2.560 2.600 2.460 2.510 39,011 -0.06(-2.33%)
Sep 23, 2022 2.600 2.680 2.520 2.570 53,274 -0.10(-3.75%)
Sep 22, 2022 2.920 2.920 2.610 2.670 39,896 -0.26(-8.87%)
Sep 21, 2022 2.930 3.020 2.900 2.930 25,113 -0.08(-2.66%)
Sep 20, 2022 3.030 3.110 2.970 3.010 4,336 +0.01(+0.33%)
Sep 19, 2022 3.200 3.230 2.910 3.000 44,849 -0.13(-4.31%)
Sep 16, 2022 2.850 3.200 2.780 3.135 64,977 +0.23(+8.10%)
Sep 15, 2022 3.070 3.140 2.800 2.900 57,001 -0.19(-6.15%)
Sep 14, 2022 3.100 3.107 3.090 3.090 1,328 +0.09(+3.00%)
Sep 13, 2022 3.000 3.120 2.820 3.000 47,803 -0.05(-1.64%)
Sep 12, 2022 3.130 3.180 3.010 3.050 27,378 +0.03(+0.99%)
Sep 09, 2022 3.390 3.440 3.000 3.020 77,713 -0.26(-7.93%)
Sep 08, 2022 3.050 3.390 2.900 3.280 45,857 +0.18(+5.81%)
Sep 07, 2022 3.080 3.220 2.850 3.100 75,818 +0.04(+1.31%)
Sep 06, 2022 3.390 3.390 3.020 3.060 37,400 -0.16(-4.97%)
Sep 02, 2022 3.140 3.440 3.137 3.220 29,591 +0.15(+4.89%)
Sep 01, 2022 3.250 3.250 3.020 3.070 33,071 -0.25(-7.53%)
Aug 31, 2022 3.560 3.560 3.080 3.320 38,997 -0.11(-3.21%)
Aug 30, 2022 3.800 3.935 3.400 3.430 68,214 -0.37(-9.74%)
Aug 29, 2022 3.810 4.680 3.550 3.800 99,230 +0.08(+2.15%)
Aug 26, 2022 3.630 3.740 3.430 3.720 34,115 +0.19(+5.38%)
Aug 25, 2022 3.416 3.730 3.416 3.530 8,310 +0.09(+2.62%)
Aug 24, 2022 3.490 3.700 3.410 3.440 71,218 -0.02(-0.58%)
Aug 23, 2022 3.470 3.665 3.400 3.460 44,692 -0.17(-4.68%)
Aug 22, 2022 3.720 3.800 3.500 3.630 37,873 +0.08(+2.25%)
Aug 19, 2022 3.800 3.992 3.550 3.550 17,162 -0.13(-3.53%)
Aug 18, 2022 3.800 3.880 3.680 3.680 21,546 +0.01(+0.27%)
Aug 17, 2022 3.890 4.206 3.664 3.670 42,972 -0.38(-9.38%)
Aug 16, 2022 3.880 4.150 3.820 4.050 44,587 +0.04(+1.00%)
Aug 15, 2022 4.000 4.660 3.700 4.010 113,619 +0.07(+1.78%)
Aug 12, 2022 4.180 4.240 3.810 3.940 20,381 +0.01(+0.25%)
Aug 11, 2022 3.943 4.060 3.852 3.930 12,318 +0.13(+3.42%)
Aug 10, 2022 3.810 4.252 3.730 3.800 52,015 -0.15(-3.80%)
Aug 09, 2022 4.000 4.000 3.934 3.950 2,165 -0.05(-1.25%)
Aug 08, 2022 4.310 4.310 3.990 4.000 12,510 -0.12(-2.91%)
Aug 05, 2022 3.920 4.160 3.860 4.120 21,584 +0.24(+6.19%)
Aug 04, 2022 4.250 4.260 3.680 3.880 44,387 -0.10(-2.51%)
Aug 03, 2022 4.050 4.230 3.680 3.980 52,510 -0.06(-1.49%)
Aug 02, 2022 4.195 4.475 3.610 4.040 41,554 +0.18(+4.66%)
Aug 01, 2022 4.110 4.450 3.696 3.860 60,537 -0.01(-0.26%)
Jul 29, 2022 4.060 4.070 3.500 3.870 110,906 -0.01(-0.26%)
Jul 28, 2022 4.010 4.170 3.671 3.880 88,461 -0.14(-3.48%)
Jul 27, 2022 4.250 4.490 4.010 4.020 27,204 -0.15(-3.60%)
Jul 26, 2022 4.450 4.500 4.100 4.170 57,893 -0.22(-5.01%)
Jul 25, 2022 4.200 5.000 4.150 4.390 14,458 +0.11(+2.57%)
Jul 22, 2022 4.490 4.750 4.210 4.280 49,347 -0.26(-5.73%)
Jul 21, 2022 4.620 4.730 4.465 4.540 43,545 -0.08(-1.73%)
Jul 20, 2022 4.560 4.740 4.350 4.620 36,960 +0.12(+2.67%)
Jul 19, 2022 4.220 4.500 4.080 4.500 15,638 +0.24(+5.63%)
Jul 18, 2022 4.450 5.090 4.200 4.260 73,248 +0.06(+1.43%)
Jul 15, 2022 4.880 4.880 4.170 4.200 63,613 -0.50(-10.64%)
Jul 14, 2022 4.890 4.890 4.560 4.700 12,705 -0.08(-1.67%)
Jul 13, 2022 4.700 4.959 4.536 4.780 12,758 +0.03(+0.63%)
Jul 12, 2022 4.680 4.980 4.680 4.750 29,792 +0.10(+2.15%)
Jul 11, 2022 4.790 5.120 4.600 4.650 51,155 -0.20(-4.12%)
Jul 08, 2022 4.730 5.100 4.720 4.850 32,090 +0.01(+0.21%)
Jul 07, 2022 5.000 5.100 4.680 4.840 15,922 +0.02(+0.41%)
Jul 06, 2022 4.470 5.450 4.360 4.820 33,414 +0.36(+8.07%)
Jul 05, 2022 4.320 4.764 4.320 4.460 10,839 -0.04(-0.89%)
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.