Ikena Oncology, Inc. (IKNA)
NASDAQ: IKNA · Real-Time Price · USD
1.550
-0.060 (-3.73%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ikena Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 207,306 |
| Dec 19, 2024 | 1.55 | 1.64 | 1.52 | 1.61 | 1.61 | 3.87% | 161,195 |
| Dec 18, 2024 | 1.60 | 1.61 | 1.52 | 1.55 | 1.55 | -4.32% | 107,683 |
| Dec 17, 2024 | 1.60 | 1.63 | 1.54 | 1.62 | 1.62 | 0.62% | 239,869 |
| Dec 16, 2024 | 1.66 | 1.67 | 1.56 | 1.61 | 1.61 | -2.42% | 155,830 |
| Dec 13, 2024 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 79,810 |
| Dec 12, 2024 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 55,237 |
| Dec 11, 2024 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 61,256 |
| Dec 10, 2024 | 1.67 | 1.71 | 1.65 | 1.70 | 1.70 | 1.80% | 90,390 |
| Dec 9, 2024 | 1.67 | 1.69 | 1.62 | 1.67 | 1.67 | -0.60% | 376,856 |
| Dec 6, 2024 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 61,359 |
| Dec 5, 2024 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 82,270 |
| Dec 4, 2024 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 28,492 |
| Dec 3, 2024 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 35,863 |
| Dec 2, 2024 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 63,796 |
| Nov 29, 2024 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 2.37% | 44,045 |
| Nov 27, 2024 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.17% | 97,050 |
| Nov 26, 2024 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | - | 202,885 |
| Nov 25, 2024 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | - | 162,288 |
| Nov 22, 2024 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 32,882 |
| Nov 21, 2024 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | 1.76% | 80,296 |
| Nov 20, 2024 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 15,789 |
| Nov 19, 2024 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 0.30% | 54,765 |
| Nov 18, 2024 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -0.89% | 52,528 |
| Nov 15, 2024 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -1.17% | 72,527 |
| Nov 14, 2024 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | -1.72% | 31,926 |
| Nov 13, 2024 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 288,542 |
| Nov 12, 2024 | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | 0.57% | 32,744 |
| Nov 11, 2024 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 53,108 |
| Nov 8, 2024 | 1.69 | 1.77 | 1.68 | 1.76 | 1.76 | 4.14% | 139,269 |
| Nov 7, 2024 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 47,045 |
| Nov 6, 2024 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | 1.78% | 41,733 |
| Nov 5, 2024 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -1.74% | 26,643 |
| Nov 4, 2024 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | - | 36,272 |
| Nov 1, 2024 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | 0.58% | 22,731 |
| Oct 31, 2024 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 31,624 |
| Oct 30, 2024 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | -0.58% | 91,861 |
| Oct 29, 2024 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 30,824 |
| Oct 28, 2024 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | - | 14,993 |
| Oct 25, 2024 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | 0.58% | 47,025 |
| Oct 24, 2024 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 42,902 |
| Oct 23, 2024 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 221,584 |
| Oct 22, 2024 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | 17,806 |
| Oct 21, 2024 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 14,665 |
| Oct 18, 2024 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | - | 30,029 |
| Oct 17, 2024 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | -0.58% | 26,050 |
| Oct 16, 2024 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 16,834 |
| Oct 15, 2024 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -0.58% | 51,002 |
| Oct 14, 2024 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | - | 60,404 |
| Oct 11, 2024 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | - | 46,600 |
| Oct 10, 2024 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 34,189 |
| Oct 9, 2024 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 24,241 |
| Oct 8, 2024 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 39,120 |
| Oct 7, 2024 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 28,636 |
| Oct 4, 2024 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 21,303 |
| Oct 3, 2024 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 21,039 |
| Oct 2, 2024 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 44,077 |
| Oct 1, 2024 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 31,301 |
| Sep 30, 2024 | 1.72 | 1.76 | 1.69 | 1.73 | 1.73 | - | 44,006 |
| Sep 27, 2024 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 20,493 |
| Sep 26, 2024 | 1.71 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 45,591 |
| Sep 25, 2024 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | - | 94,178 |
| Sep 24, 2024 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 29,436 |
| Sep 23, 2024 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -1.17% | 32,542 |
| Sep 20, 2024 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | - | 33,050 |
| Sep 19, 2024 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 3.01% | 37,438 |
| Sep 18, 2024 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 35,288 |
| Sep 17, 2024 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 48,762 |
| Sep 16, 2024 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 17,305 |
| Sep 13, 2024 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 30,665 |
| Sep 12, 2024 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 24,388 |
| Sep 11, 2024 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 19,678 |
| Sep 10, 2024 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 17,324 |
| Sep 9, 2024 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 15,755 |
| Sep 6, 2024 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | 88,664 |
| Sep 5, 2024 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 68,825 |
| Sep 4, 2024 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 42,890 |
| Sep 3, 2024 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -1.17% | 91,115 |
| Aug 30, 2024 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 30,386 |
| Aug 29, 2024 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 121,521 |
| Aug 28, 2024 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | 0.29% | 17,384 |
| Aug 27, 2024 | 1.85 | 1.86 | 1.73 | 1.74 | 1.74 | -6.22% | 58,932 |
| Aug 26, 2024 | 1.75 | 1.87 | 1.73 | 1.85 | 1.85 | 7.56% | 312,419 |
| Aug 23, 2024 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | - | 9,809 |
| Aug 22, 2024 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 37,128 |
| Aug 21, 2024 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 45,211 |
| Aug 20, 2024 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 71,332 |
| Aug 19, 2024 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -1.75% | 62,734 |
| Aug 16, 2024 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 99,578 |
| Aug 15, 2024 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 68,039 |
| Aug 14, 2024 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 82,366 |
| Aug 13, 2024 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | 2.44% | 41,183 |
| Aug 12, 2024 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.92% | 38,123 |
| Aug 9, 2024 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.31% | 116,355 |
| Aug 8, 2024 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | - | 47,867 |
| Aug 7, 2024 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 67,250 |
| Aug 6, 2024 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 81,396 |
| Aug 5, 2024 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 122,251 |
| Aug 2, 2024 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 80,143 |
| Aug 1, 2024 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | - | 64,736 |