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 )

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.