Ikena Oncology, Inc. (IKNA)
NASDAQ: IKNA · Real-Time Price · USD
1.320
-0.010 (-0.75%)
At close: Mar 28, 2025, 4:00 PM
1.350
+0.030 (2.25%)
After-hours: Mar 28, 2025, 5:59 PM EDT
Ikena Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 12,549 |
| Mar 27, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 35,309 |
| Mar 26, 2025 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 54,523 |
| Mar 25, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 15,926 |
| Mar 24, 2025 | 1.36 | 1.43 | 1.33 | 1.39 | 1.39 | 1.46% | 35,456 |
| Mar 21, 2025 | 1.33 | 1.40 | 1.31 | 1.37 | 1.37 | 4.58% | 171,712 |
| Mar 20, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 83,026 |
| Mar 19, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 39,634 |
| Mar 18, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -2.29% | 38,212 |
| Mar 17, 2025 | 1.34 | 1.36 | 1.24 | 1.31 | 1.31 | -2.24% | 414,087 |
| Mar 14, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 71,815 |
| Mar 13, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 36,336 |
| Mar 12, 2025 | 1.37 | 1.46 | 1.37 | 1.39 | 1.39 | 0.72% | 33,176 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 36,470 |
| Mar 10, 2025 | 1.45 | 1.51 | 1.40 | 1.41 | 1.41 | -2.08% | 57,653 |
| Mar 7, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 72,039 |
| Mar 6, 2025 | 1.40 | 1.50 | 1.37 | 1.43 | 1.43 | 5.93% | 223,312 |
| Mar 5, 2025 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | - | 72,752 |
| Mar 4, 2025 | 1.29 | 1.36 | 1.26 | 1.35 | 1.35 | 4.65% | 92,089 |
| Mar 3, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 102,338 |
| Feb 28, 2025 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 76,605 |
| Feb 27, 2025 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | - | 21,680 |
| Feb 26, 2025 | 1.44 | 1.47 | 1.37 | 1.37 | 1.37 | -2.14% | 25,563 |
| Feb 25, 2025 | 1.39 | 1.44 | 1.33 | 1.40 | 1.40 | 0.72% | 174,376 |
| Feb 24, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | - | 87,032 |
| Feb 21, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 82,482 |
| Feb 20, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 22,889 |
| Feb 19, 2025 | 1.48 | 1.53 | 1.45 | 1.45 | 1.45 | -2.03% | 66,374 |
| Feb 18, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 51,997 |
| Feb 14, 2025 | 1.54 | 1.56 | 1.46 | 1.49 | 1.49 | -2.61% | 213,880 |
| Feb 13, 2025 | 1.47 | 1.60 | 1.45 | 1.53 | 1.53 | 4.79% | 90,563 |
| Feb 12, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 27,849 |
| Feb 11, 2025 | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | - | 73,373 |
| Feb 10, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | 0.69% | 124,884 |
| Feb 7, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 1,480,972 |
| Feb 6, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 24,672 |
| Feb 5, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.82% | 174,160 |
| Feb 4, 2025 | 1.41 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 35,964 |
| Feb 3, 2025 | 1.47 | 1.48 | 1.39 | 1.43 | 1.43 | -3.38% | 325,714 |
| Jan 31, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 36,802 |
| Jan 30, 2025 | 1.51 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 67,819 |
| Jan 29, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 153,456 |
| Jan 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -2.63% | 85,387 |
| Jan 27, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 143,034 |
| Jan 24, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 60,563 |
| Jan 23, 2025 | 1.47 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 70,091 |
| Jan 22, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 121,272 |
| Jan 21, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 32,252 |
| Jan 17, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 38,079 |
| Jan 16, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 38,035 |