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 (%)
May 31, 2022 4.710 4.980 4.550 4.830 74,080 +0.28(+6.15%)
May 27, 2022 4.800 4.880 4.380 4.550 37,942 -0.30(-6.19%)
May 26, 2022 4.830 4.900 4.590 4.850 15,986 +0.23(+4.98%)
May 25, 2022 4.560 4.700 4.100 4.620 26,991 -0.05(-1.07%)
May 24, 2022 5.130 5.130 4.610 4.670 108,946 -0.34(-6.79%)
May 23, 2022 4.750 5.069 4.750 5.010 21,440 -0.03(-0.60%)
May 20, 2022 5.350 5.400 4.730 5.040 100,252 -0.31(-5.79%)
May 19, 2022 5.260 5.740 5.260 5.350 52,648 -0.15(-2.73%)
May 18, 2022 6.700 6.901 5.200 5.500 110,253 -0.68(-11.00%)
May 17, 2022 6.670 7.000 5.650 6.180 95,260 -0.70(-10.17%)
May 16, 2022 7.050 7.270 6.830 6.880 32,888 -0.65(-8.63%)
May 13, 2022 6.730 7.700 6.500 7.530 134,034 +0.90(+13.57%)
May 12, 2022 6.490 6.700 5.840 6.630 24,704 -0.02(-0.30%)
May 11, 2022 7.300 7.450 6.625 6.650 99,778 -0.63(-8.65%)
May 10, 2022 7.230 7.785 6.820 7.280 30,573 -0.20(-2.67%)
May 09, 2022 7.320 7.990 7.320 7.480 38,098 -0.02(-0.27%)
May 06, 2022 7.210 7.990 6.950 7.500 32,773 +0.08(+1.08%)
May 05, 2022 7.440 8.330 7.360 7.420 110,051 -0.18(-2.37%)
May 04, 2022 7.080 7.974 7.030 7.600 40,921 +0.30(+4.18%)
May 03, 2022 7.210 7.753 7.200 7.295 6,567 +0.05(+0.76%)
May 02, 2022 7.110 7.980 6.640 7.240 19,553 -0.01(-0.14%)
Apr 29, 2022 7.280 7.990 7.250 7.250 35,637 -0.11(-1.49%)
Apr 28, 2022 7.440 8.220 6.821 7.360 13,883 -0.21(-2.84%)
Apr 27, 2022 7.650 7.700 7.360 7.575 9,300 -0.11(-1.49%)
Apr 26, 2022 8.473 8.490 7.631 7.689 9,605 -0.25(-3.16%)
Apr 25, 2022 8.220 9.219 7.560 7.940 19,659 -0.44(-5.25%)
Apr 22, 2022 8.400 8.890 8.130 8.380 28,341 +0.52(+6.62%)
Apr 21, 2022 7.710 7.950 7.615 7.860 7,814 +0.36(+4.80%)
Apr 20, 2022 7.310 7.820 7.310 7.500 8,246 +0.04(+0.54%)
Apr 19, 2022 7.160 7.480 6.915 7.460 7,564 +0.18(+2.47%)
Apr 18, 2022 7.620 7.620 7.270 7.280 2,817 +0.09(+1.25%)
Apr 14, 2022 7.200 7.400 7.170 7.190 10,259 -0.19(-2.57%)
Apr 13, 2022 7.760 8.050 7.180 7.380 102,484 -0.02(-0.27%)
Apr 12, 2022 8.000 8.110 7.290 7.400 21,466 -0.98(-11.69%)
Apr 11, 2022 8.350 8.480 7.520 8.380 54,448 +0.19(+2.32%)
Apr 08, 2022 8.010 8.360 7.810 8.190 30,530 -0.04(-0.49%)
Apr 07, 2022 7.300 8.690 7.220 8.230 40,997 +0.79(+10.62%)
Apr 06, 2022 8.440 9.770 6.700 7.440 399,551 -0.55(-6.88%)
Apr 05, 2022 7.500 8.150 7.210 7.990 52,599 +0.44(+5.83%)
Apr 04, 2022 5.790 7.753 5.737 7.550 72,521 +1.88(+33.16%)
Apr 01, 2022 5.300 5.670 5.300 5.670 12,024 +0.37(+6.98%)
Mar 31, 2022 5.670 5.670 5.250 5.300 4,442 +0.06(+1.09%)
Mar 30, 2022 5.350 5.450 5.243 5.243 3,403 +0.04(+0.82%)
Mar 29, 2022 5.220 5.680 5.010 5.200 31,838 +0.15(+2.97%)
Mar 28, 2022 5.030 5.176 5.020 5.050 4,181 -0.05(-0.98%)
Mar 25, 2022 5.960 5.960 5.000 5.100 16,578 -0.63(-10.99%)
Mar 24, 2022 5.440 6.660 5.440 5.730 33,644 +0.55(+10.62%)
Mar 23, 2022 4.560 5.330 4.435 5.180 48,862 +0.87(+20.19%)
Mar 22, 2022 4.230 4.800 4.082 4.310 62,596 +0.31(+7.75%)
Mar 21, 2022 3.910 4.790 3.910 4.000 58,275 +0.03(+0.76%)
Mar 18, 2022 3.810 4.487 3.810 3.970 46,023 +0.24(+6.43%)
Mar 17, 2022 4.020 4.050 3.730 3.730 47,658 -0.11(-2.86%)
Mar 16, 2022 3.800 4.094 3.800 3.840 35,093 +0.04(+1.05%)
Mar 15, 2022 3.800 4.000 3.780 3.800 10,071 -0.11(-2.81%)
Mar 14, 2022 3.950 3.950 3.700 3.910 8,942 +0.11(+2.89%)
Mar 11, 2022 4.100 4.100 3.700 3.800 16,411 -0.16(-4.04%)
Mar 10, 2022 4.230 4.230 3.800 3.960 10,913 -0.09(-2.22%)
Mar 09, 2022 4.100 4.260 3.564 4.050 36,211 -0.16(-3.80%)
Mar 08, 2022 4.380 4.380 3.750 4.210 55,800 +0.00(+0.00%)
Mar 07, 2022 6.050 6.050 4.180 4.210 61,283 -1.96(-31.77%)
Mar 04, 2022 6.190 6.369 6.170 6.170 1,777 -0.09(-1.44%)
Mar 03, 2022 6.850 6.850 6.055 6.260 4,685 -0.50(-7.40%)
Mar 02, 2022 6.890 6.970 6.760 6.760 5,686 -0.13(-1.89%)
Mar 01, 2022 7.110 7.140 6.870 6.890 5,947 -0.29(-4.04%)
Feb 28, 2022 7.320 7.320 7.100 7.180 2,180 -0.14(-1.91%)
Feb 25, 2022 7.160 7.471 7.100 7.320 6,437 +0.22(+3.10%)
Feb 24, 2022 7.770 7.780 6.880 7.100 8,613 -0.98(-12.13%)
Feb 23, 2022 8.390 8.450 7.520 8.080 14,182 -0.66(-7.55%)
Feb 22, 2022 8.350 8.740 8.330 8.740 3,000 +0.24(+2.82%)
Feb 18, 2022 8.500 0 -0.03(-0.35%)
Feb 17, 2022 8.330 8.540 8.320 8.530 3,891 +0.01(+0.12%)
Feb 16, 2022 8.450 8.600 8.330 8.520 4,321 +0.00(+0.00%)
Feb 15, 2022 8.590 8.840 8.370 8.520 16,369 -0.16(-1.84%)
Feb 14, 2022 9.150 9.150 8.255 8.680 12,180 +0.11(+1.28%)
Feb 11, 2022 8.890 8.890 8.370 8.570 14,162 +0.25(+3.00%)
Feb 10, 2022 8.380 8.880 8.095 8.320 31,208 -0.33(-3.82%)
Feb 09, 2022 8.250 8.800 8.040 8.650 29,034 +0.48(+5.88%)
Feb 08, 2022 8.330 8.740 8.170 8.170 13,180 -0.24(-2.85%)
Feb 07, 2022 8.110 8.840 7.990 8.410 24,964 +0.27(+3.32%)
Feb 04, 2022 7.760 8.258 7.589 8.140 9,413 +0.15(+1.88%)
Feb 03, 2022 7.810 7.990 7.640 7.990 3,018 +0.08(+1.01%)
Feb 02, 2022 8.350 8.350 7.800 7.910 7,724 -0.39(-4.70%)
Feb 01, 2022 8.630 8.647 8.040 8.300 12,174 -0.25(-2.92%)
Jan 31, 2022 7.860 8.630 7.860 8.550 11,117 +0.77(+9.90%)
Jan 28, 2022 7.500 8.000 7.350 7.780 14,381 +0.49(+6.72%)
Jan 27, 2022 7.330 7.790 6.910 7.290 19,092 +0.21(+2.97%)
Jan 26, 2022 7.500 8.000 6.925 7.080 32,178 +0.08(+1.14%)
Jan 25, 2022 5.970 7.000 5.970 7.000 17,636 +0.62(+9.72%)
Jan 24, 2022 6.010 7.020 5.825 6.380 37,824 -0.03(-0.39%)
Jan 21, 2022 7.210 7.210 6.220 6.405 23,142 -0.48(-7.04%)
Jan 20, 2022 7.120 7.160 6.630 6.890 17,963 -0.31(-4.31%)
Jan 19, 2022 7.250 7.586 7.200 7.200 10,410 -0.11(-1.50%)
Jan 18, 2022 7.790 7.790 7.220 7.310 23,734 -0.29(-3.82%)
Jan 14, 2022 7.600 0 +0.08(+1.06%)
Jan 13, 2022 7.850 8.390 7.310 7.520 11,199 +0.21(+2.87%)
Jan 12, 2022 7.000 7.310 6.780 7.310 20,921 +0.35(+5.03%)
Jan 11, 2022 7.170 7.200 6.890 6.960 8,905 -0.16(-2.25%)
Jan 10, 2022 6.630 7.200 6.600 7.120 50,678 +0.19(+2.74%)
Jan 07, 2022 6.680 7.200 6.480 6.930 43,794 +0.25(+3.74%)
Jan 06, 2022 7.280 7.400 6.670 6.680 27,775 -0.38(-5.38%)
Jan 05, 2022 7.360 7.700 7.010 7.060 39,927 -0.26(-3.55%)
Jan 04, 2022 7.280 7.760 6.970 7.320 41,703 +0.19(+2.66%)
Jan 03, 2022 6.570 7.260 6.560 7.130 37,603 +0.73(+11.41%)
Dec 31, 2021 6.850 7.000 6.020 6.400 56,318 -0.28(-4.19%)
Dec 30, 2021 7.300 8.100 6.500 6.680 67,595 -0.52(-7.22%)
Dec 29, 2021 6.990 7.345 6.990 7.200 14,877 +0.05(+0.70%)
Dec 28, 2021 8.200 8.196 7.080 7.150 80,858 -0.78(-9.83%)
Dec 27, 2021 8.240 8.240 7.860 7.930 35,198 -0.32(-3.88%)
Dec 23, 2021 8.010 8.250 7.840 8.250 49,788 +0.16(+1.98%)
Dec 22, 2021 8.260 8.400 8.000 8.090 35,294 -0.17(-2.06%)
Dec 21, 2021 10.09 10.09 8.010 8.260 139,032 -1.74(-17.40%)
Dec 20, 2021 10.11 10.11 9.400 10.00 93,283 +0.00(+0.00%)
Dec 17, 2021 10.50 10.50 9.770 10.00 69,945 -0.36(-3.47%)
Dec 16, 2021 10.56 10.85 9.570 10.36 93,000 -0.11(-1.05%)
Dec 15, 2021 10.10 10.59 9.520 10.47 83,168 +0.37(+3.66%)
Dec 14, 2021 10.00 10.73 10.00 10.10 86,071 +0.07(+0.70%)
Dec 13, 2021 10.55 10.55 10.00 10.03 31,495 -0.52(-4.93%)
Dec 10, 2021 11.00 11.14 10.21 10.55 37,227 -0.05(-0.47%)
Dec 09, 2021 10.60 10.70 10.16 10.60 71,943 -0.25(-2.30%)
Dec 08, 2021 10.00 11.00 9.250 10.85 250,858 +0.72(+7.11%)
Dec 07, 2021 9.740 10.14 9.020 10.13 122,792 -0.02(-0.20%)
Dec 06, 2021 10.15 10.58 9.150 10.15 290,750 -0.75(-6.88%)
Dec 03, 2021 9.840 12.58 9.548 10.90 3,537,149 +2.63(+31.80%)
Dec 02, 2021 7.370 8.670 7.370 8.270 117,283 +0.57(+7.40%)
Dec 01, 2021 9.110 9.720 7.360 7.700 92,734 -1.63(-17.47%)
Nov 30, 2021 9.490 10.61 9.000 9.330 192,402 +0.59(+6.75%)
Nov 29, 2021 8.190 9.290 8.000 8.740 151,116 +1.13(+14.85%)
Nov 26, 2021 7.320 8.500 7.320 7.610 42,131 +0.31(+4.25%)
Nov 24, 2021 7.000 7.970 7.000 7.300 64,271 +0.20(+2.82%)
Nov 23, 2021 7.740 8.120 6.750 7.100 76,212 -0.64(-8.27%)
Nov 22, 2021 8.870 9.195 7.730 7.740 57,320 -0.97(-11.14%)
Nov 19, 2021 9.350 10.05 8.660 8.710 68,216 -0.64(-6.84%)
Nov 18, 2021 10.54 9.515 9.210 9.350 63,661 -1.19(-11.29%)
Nov 17, 2021 11.35 12.30 10.46 10.54 61,130 -0.58(-5.22%)
Nov 16, 2021 11.15 11.91 10.84 11.12 27,534 -0.08(-0.71%)
Nov 15, 2021 12.18 12.46 10.95 11.20 97,374 -0.30(-2.61%)
Nov 12, 2021 11.06 12.49 11.06 11.50 36,254 -0.65(-5.35%)
Nov 11, 2021 12.43 13.43 12.02 12.15 81,967 -0.35(-2.80%)
Nov 10, 2021 13.03 12.50 41,046 -0.82(-6.16%)
Nov 09, 2021 13.00 13.93 12.85 13.32 83,972 +0.17(+1.29%)
Nov 08, 2021 15.00 15.35 12.51 13.15 254,518 -2.50(-15.97%)
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.