IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
0.771
+0.011 (1.43%)
At close: Dec 20, 2024, 4:00 PM
0.750
-0.021 (-2.70%)
After-hours: Dec 20, 2024, 7:56 PM EST
IO Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.43% | 214,718 |
| Dec 19, 2024 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.72% | 161,904 |
| Dec 18, 2024 | 0.76 | 0.78 | 0.73 | 0.77 | 0.77 | 0.84% | 208,784 |
| Dec 17, 2024 | 0.79 | 0.81 | 0.75 | 0.76 | 0.76 | -3.53% | 125,783 |
| Dec 16, 2024 | 0.81 | 0.84 | 0.75 | 0.79 | 0.79 | -2.84% | 338,383 |
| Dec 13, 2024 | 0.78 | 0.82 | 0.75 | 0.81 | 0.81 | 2.30% | 170,783 |
| Dec 12, 2024 | 0.82 | 0.85 | 0.75 | 0.79 | 0.79 | -6.18% | 515,530 |
| Dec 11, 2024 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -0.08% | 407,573 |
| Dec 10, 2024 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -3.69% | 440,939 |
| Dec 9, 2024 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 1.99% | 188,590 |
| Dec 6, 2024 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 5.01% | 134,080 |
| Dec 5, 2024 | 0.82 | 0.87 | 0.80 | 0.82 | 0.82 | -1.33% | 277,900 |
| Dec 4, 2024 | 0.87 | 0.90 | 0.80 | 0.83 | 0.83 | -3.51% | 399,525 |
| Dec 3, 2024 | 0.89 | 0.94 | 0.81 | 0.86 | 0.86 | -4.31% | 408,962 |
| Dec 2, 2024 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | 1.00% | 322,540 |
| Nov 29, 2024 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | 4.71% | 294,806 |
| Nov 27, 2024 | 0.74 | 0.87 | 0.72 | 0.85 | 0.85 | 13.64% | 791,771 |
| Nov 26, 2024 | 0.76 | 0.79 | 0.71 | 0.75 | 0.75 | -0.27% | 350,777 |
| Nov 25, 2024 | 0.73 | 0.78 | 0.70 | 0.75 | 0.75 | 5.95% | 686,326 |
| Nov 22, 2024 | 0.72 | 0.77 | 0.69 | 0.71 | 0.71 | 3.80% | 1,182,609 |
| Nov 21, 2024 | 0.83 | 0.86 | 0.66 | 0.68 | 0.68 | -16.89% | 5,135,672 |
| Nov 20, 2024 | 0.86 | 0.91 | 0.80 | 0.82 | 0.82 | -5.68% | 298,459 |
| Nov 19, 2024 | 0.89 | 0.94 | 0.82 | 0.87 | 0.87 | -0.51% | 142,748 |
| Nov 18, 2024 | 0.83 | 0.98 | 0.82 | 0.87 | 0.87 | 6.65% | 216,366 |
| Nov 15, 2024 | 0.89 | 0.89 | 0.79 | 0.82 | 0.82 | -7.87% | 377,604 |
| Nov 14, 2024 | 1.00 | 1.00 | 0.85 | 0.89 | 0.89 | -8.26% | 492,949 |
| Nov 13, 2024 | 0.97 | 1.04 | 0.97 | 0.97 | 0.97 | 4.60% | 324,634 |
| Nov 12, 2024 | 1.04 | 1.04 | 0.86 | 0.93 | 0.93 | -11.68% | 499,666 |
| Nov 11, 2024 | 1.16 | 1.21 | 1.02 | 1.05 | 1.05 | -4.55% | 319,454 |
| Nov 8, 2024 | 1.29 | 1.29 | 1.00 | 1.10 | 1.10 | -10.57% | 2,685,686 |
| Nov 7, 2024 | 1.21 | 1.26 | 1.17 | 1.23 | 1.23 | 6.03% | 192,872 |
| Nov 6, 2024 | 1.15 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | 139,429 |
| Nov 5, 2024 | 1.16 | 1.19 | 1.11 | 1.15 | 1.15 | -2.54% | 112,274 |
| Nov 4, 2024 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 69,514 |
| Nov 1, 2024 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 62,015 |
| Oct 31, 2024 | 1.21 | 1.36 | 1.21 | 1.24 | 1.24 | -3.13% | 98,517 |
| Oct 30, 2024 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -1.16% | 39,769 |
| Oct 29, 2024 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -2.63% | 62,308 |
| Oct 28, 2024 | 1.26 | 1.35 | 1.24 | 1.33 | 1.33 | 9.92% | 144,533 |
| Oct 25, 2024 | 1.24 | 1.27 | 1.17 | 1.21 | 1.21 | -0.82% | 165,314 |
| Oct 24, 2024 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 47,300 |
| Oct 23, 2024 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | 0.81% | 68,744 |
| Oct 22, 2024 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 27,469 |
| Oct 21, 2024 | 1.26 | 1.27 | 1.14 | 1.19 | 1.19 | -4.03% | 129,957 |
| Oct 18, 2024 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 113,437 |
| Oct 17, 2024 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 111,017 |
| Oct 16, 2024 | 1.18 | 1.20 | 1.12 | 1.19 | 1.19 | - | 75,906 |
| Oct 15, 2024 | 1.19 | 1.22 | 1.10 | 1.19 | 1.19 | 2.59% | 169,547 |
| Oct 14, 2024 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 7.41% | 111,807 |
| Oct 11, 2024 | 1.05 | 1.14 | 1.03 | 1.08 | 1.08 | 4.85% | 63,640 |
| Oct 10, 2024 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -6.36% | 135,424 |
| Oct 9, 2024 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -4.35% | 49,064 |
| Oct 8, 2024 | 1.11 | 1.15 | 1.05 | 1.15 | 1.15 | 7.48% | 81,558 |
| Oct 7, 2024 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -6.96% | 177,368 |
| Oct 4, 2024 | 1.02 | 1.19 | 1.02 | 1.15 | 1.15 | 13.86% | 372,190 |
| Oct 3, 2024 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 57,078 |
| Oct 2, 2024 | 1.05 | 1.12 | 1.02 | 1.05 | 1.05 | - | 102,800 |
| Oct 1, 2024 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 61,466 |
| Sep 30, 2024 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 81,779 |
| Sep 27, 2024 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 86,790 |
| Sep 26, 2024 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 88,239 |
| Sep 25, 2024 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 121,930 |
| Sep 24, 2024 | 1.12 | 1.14 | 0.98 | 1.04 | 1.04 | -7.14% | 380,915 |
| Sep 23, 2024 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 194,329 |
| Sep 20, 2024 | 1.17 | 1.24 | 1.02 | 1.13 | 1.13 | -5.04% | 684,537 |
| Sep 19, 2024 | 1.15 | 1.23 | 1.09 | 1.19 | 1.19 | 2.59% | 618,929 |
| Sep 18, 2024 | 1.12 | 1.42 | 1.10 | 1.16 | 1.16 | -2.52% | 2,456,315 |
| Sep 17, 2024 | 0.78 | 1.28 | 0.77 | 1.19 | 1.19 | 53.51% | 4,805,905 |
| Sep 16, 2024 | 0.89 | 0.89 | 0.75 | 0.78 | 0.78 | 3.22% | 5,340,725 |
| Sep 13, 2024 | 0.77 | 0.79 | 0.73 | 0.75 | 0.75 | -2.20% | 628,091 |
| Sep 12, 2024 | 0.83 | 0.85 | 0.75 | 0.77 | 0.77 | -5.78% | 443,579 |
| Sep 11, 2024 | 0.88 | 0.88 | 0.79 | 0.82 | 0.82 | -8.43% | 641,106 |
| Sep 10, 2024 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -0.90% | 177,463 |
| Sep 9, 2024 | 0.89 | 0.93 | 0.85 | 0.90 | 0.90 | 6.41% | 801,369 |
| Sep 6, 2024 | 0.90 | 0.90 | 0.80 | 0.84 | 0.84 | -5.71% | 635,287 |
| Sep 5, 2024 | 1.00 | 1.00 | 0.89 | 0.90 | 0.90 | -7.31% | 606,555 |
| Sep 4, 2024 | 1.02 | 1.07 | 0.96 | 0.97 | 0.97 | -3.43% | 296,705 |
| Sep 3, 2024 | 1.27 | 1.27 | 0.98 | 1.00 | 1.00 | -33.33% | 1,165,623 |
| Aug 30, 2024 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -2.60% | 1,091,982 |
| Aug 29, 2024 | 1.57 | 1.60 | 1.52 | 1.54 | 1.54 | -2.53% | 185,598 |
| Aug 28, 2024 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -0.63% | 64,509 |
| Aug 27, 2024 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 73,044 |
| Aug 26, 2024 | 1.66 | 1.67 | 1.55 | 1.57 | 1.57 | -4.27% | 86,093 |
| Aug 23, 2024 | 1.61 | 1.67 | 1.57 | 1.64 | 1.64 | 2.50% | 153,978 |
| Aug 22, 2024 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | 1.27% | 125,704 |
| Aug 21, 2024 | 1.60 | 1.62 | 1.53 | 1.58 | 1.58 | - | 169,382 |
| Aug 20, 2024 | 1.46 | 1.60 | 1.44 | 1.58 | 1.58 | 8.22% | 191,373 |
| Aug 19, 2024 | 1.38 | 1.50 | 1.38 | 1.46 | 1.46 | 4.29% | 201,220 |
| Aug 16, 2024 | 1.38 | 1.44 | 1.36 | 1.40 | 1.40 | 3.70% | 76,179 |
| Aug 15, 2024 | 1.42 | 1.54 | 1.33 | 1.35 | 1.35 | -3.57% | 184,135 |
| Aug 14, 2024 | 1.59 | 1.60 | 1.35 | 1.40 | 1.40 | -8.50% | 232,289 |
| Aug 13, 2024 | 1.49 | 1.54 | 1.33 | 1.53 | 1.53 | 17.69% | 385,714 |
| Aug 12, 2024 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -7.80% | 50,376 |
| Aug 9, 2024 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 51,999 |
| Aug 8, 2024 | 1.34 | 1.48 | 1.34 | 1.44 | 1.44 | 9.09% | 129,405 |
| Aug 7, 2024 | 1.47 | 1.50 | 1.30 | 1.32 | 1.32 | -9.59% | 109,214 |
| Aug 6, 2024 | 1.39 | 1.46 | 1.30 | 1.46 | 1.46 | 12.31% | 81,144 |
| Aug 5, 2024 | 1.17 | 1.33 | 1.10 | 1.30 | 1.30 | 6.56% | 61,793 |
| Aug 2, 2024 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -3.94% | 47,777 |
| Aug 1, 2024 | 1.36 | 1.44 | 1.25 | 1.27 | 1.27 | -5.93% | 292,120 |