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 (%)
Mar 31, 2023 1.840 1.920 1.830 1.875 10,572 -0.00(-0.27%)
Mar 30, 2023 1.940 1.989 1.830 1.880 35,279 -0.02(-1.05%)
Mar 29, 2023 1.900 1.990 1.880 1.900 37,730 +0.00(+0.00%)
Mar 28, 2023 1.910 2.039 1.900 1.900 23,860 -0.04(-2.06%)
Mar 27, 2023 1.970 2.090 1.900 1.940 53,619 -0.06(-3.00%)
Mar 24, 2023 1.950 2.020 1.920 2.000 15,243 +0.02(+1.01%)
Mar 23, 2023 2.050 2.150 1.970 1.980 13,368 -0.07(-3.41%)
Mar 22, 2023 2.080 2.100 1.990 2.050 36,374 -0.05(-2.38%)
Mar 21, 2023 2.000 2.190 2.000 2.100 44,258 +0.12(+6.06%)
Mar 20, 2023 2.000 2.160 1.930 1.980 26,092 +0.00(+0.00%)
Mar 17, 2023 2.150 2.460 1.910 1.980 105,297 -0.22(-10.04%)
Mar 16, 2023 2.250 2.300 2.175 2.201 37,752 -0.05(-2.18%)
Mar 15, 2023 2.390 2.400 2.160 2.250 126,418 -0.19(-7.79%)
Mar 14, 2023 2.500 2.500 2.390 2.440 24,489 +0.03(+1.39%)
Mar 13, 2023 2.340 2.525 2.340 2.407 69,563 -0.08(-3.35%)
Mar 10, 2023 2.610 2.610 2.350 2.490 75,390 -0.11(-4.23%)
Mar 09, 2023 2.430 2.600 2.430 2.600 10,627 +0.08(+3.17%)
Mar 08, 2023 2.610 2.610 2.420 2.520 11,169 -0.03(-1.18%)
Mar 07, 2023 2.630 2.640 2.500 2.550 45,210 -0.04(-1.54%)
Mar 06, 2023 2.630 2.680 2.580 2.590 5,801 -0.03(-1.15%)
Mar 03, 2023 2.590 2.620 2.580 2.620 11,186 +0.09(+3.56%)
Mar 02, 2023 2.590 2.590 2.450 2.530 21,765 -0.06(-2.32%)
Mar 01, 2023 2.540 2.630 2.410 2.590 52,714 +0.05(+1.97%)
Feb 28, 2023 2.600 2.610 2.540 2.540 16,400 -0.12(-4.51%)
Feb 27, 2023 2.580 2.660 2.540 2.660 42,137 +0.14(+5.56%)
Feb 24, 2023 2.605 2.640 2.505 2.520 11,143 -0.04(-1.56%)
Feb 23, 2023 2.510 2.660 2.510 2.560 8,694 -0.05(-1.92%)
Feb 22, 2023 2.600 2.670 2.580 2.610 8,623 -0.07(-2.61%)
Feb 21, 2023 2.590 2.690 2.577 2.680 10,090 +0.06(+2.29%)
Feb 17, 2023 2.590 2.760 2.590 2.620 32,593 +0.04(+1.55%)
Feb 16, 2023 2.678 2.700 2.565 2.580 33,874 -0.07(-2.57%)
Feb 15, 2023 2.723 2.870 2.610 2.648 29,334 -0.05(-1.93%)
Feb 14, 2023 2.700 2.750 2.700 2.700 5,124 -0.07(-2.53%)
Feb 13, 2023 2.740 2.857 2.664 2.770 23,374 +0.11(+4.14%)
Feb 10, 2023 2.870 2.870 2.655 2.660 18,653 -0.03(-1.12%)
Feb 09, 2023 2.680 2.820 2.595 2.690 451,385 +0.07(+2.67%)
Feb 08, 2023 2.760 2.779 2.605 2.620 12,063 -0.12(-4.38%)
Feb 07, 2023 2.650 2.870 2.600 2.740 13,806 +0.09(+3.40%)
Feb 06, 2023 2.800 2.949 2.530 2.650 70,130 -0.05(-1.85%)
Feb 03, 2023 2.790 2.800 2.700 2.700 26,894 -0.02(-0.74%)
Feb 02, 2023 2.810 2.870 2.610 2.720 38,961 -0.15(-5.23%)
Feb 01, 2023 2.710 2.928 2.610 2.870 119,877 +0.10(+3.61%)
Jan 31, 2023 2.600 2.790 2.500 2.770 66,709 +0.22(+8.63%)
Jan 30, 2023 2.820 2.830 2.540 2.550 36,105 -0.27(-9.57%)
Jan 27, 2023 2.740 2.904 2.740 2.820 21,892 +0.03(+1.08%)
Jan 26, 2023 2.780 2.900 2.720 2.790 16,569 +0.01(+0.36%)
Jan 25, 2023 2.810 2.902 2.690 2.780 21,793 -0.09(-3.14%)
Jan 24, 2023 2.940 2.980 2.740 2.870 51,133 -0.11(-3.69%)
Jan 23, 2023 3.060 3.300 2.890 2.980 100,378 +0.03(+1.02%)
Jan 20, 2023 2.630 2.970 2.630 2.950 210,013 +0.33(+12.60%)
Jan 19, 2023 2.410 2.620 2.410 2.620 1,074,968 +0.08(+3.15%)
Jan 18, 2023 2.500 2.630 2.500 2.540 53,789 +0.06(+2.42%)
Jan 17, 2023 2.400 2.510 2.370 2.480 68,421 +0.14(+5.98%)
Jan 13, 2023 2.530 2.650 2.340 2.340 148,437 -0.26(-10.00%)
Jan 12, 2023 2.510 2.645 2.500 2.600 29,195 +0.11(+4.42%)
Jan 11, 2023 2.400 2.600 2.393 2.490 58,281 -0.04(-1.58%)
Jan 10, 2023 2.360 2.530 2.360 2.530 21,239 +0.08(+3.27%)
Jan 09, 2023 2.800 2.840 2.330 2.450 360,284 -0.05(-2.00%)
Jan 06, 2023 2.600 2.700 2.450 2.500 122,774 -0.09(-3.47%)
Jan 05, 2023 2.470 2.780 2.470 2.590 10,158 +0.03(+1.17%)
Jan 04, 2023 2.350 2.590 2.350 2.560 42,375 +0.15(+6.22%)
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.