IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
2.050
+0.050 (2.50%)
At close: Jul 18, 2025, 4:00 PM
2.010
-0.040 (-1.95%)
After-hours: Jul 18, 2025, 7:16 PM EDT
IO Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.00 | 2.14 | 1.79 | 2.05 | 2.05 | 2.50% | 754,340 |
| Jul 17, 2025 | 1.91 | 2.00 | 1.76 | 2.00 | 2.00 | 5.82% | 927,239 |
| Jul 16, 2025 | 1.77 | 1.89 | 1.65 | 1.89 | 1.89 | 11.18% | 435,874 |
| Jul 15, 2025 | 1.70 | 1.90 | 1.69 | 1.70 | 1.70 | - | 525,759 |
| Jul 14, 2025 | 1.46 | 1.74 | 1.42 | 1.70 | 1.70 | 15.65% | 1,124,164 |
| Jul 11, 2025 | 1.39 | 1.47 | 1.34 | 1.47 | 1.47 | 5.00% | 460,363 |
| Jul 10, 2025 | 1.45 | 1.46 | 1.37 | 1.40 | 1.40 | -2.78% | 371,396 |
| Jul 9, 2025 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 75,067 |
| Jul 8, 2025 | 1.44 | 1.45 | 1.37 | 1.45 | 1.45 | 1.40% | 149,348 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | -4.03% | 209,959 |
| Jul 3, 2025 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | - | 182,872 |
| Jul 2, 2025 | 1.44 | 1.50 | 1.42 | 1.49 | 1.49 | 7.97% | 206,841 |
| Jul 1, 2025 | 1.39 | 1.44 | 1.30 | 1.38 | 1.38 | -0.72% | 90,533 |
| Jun 30, 2025 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -3.47% | 165,847 |
| Jun 27, 2025 | 1.49 | 1.52 | 1.41 | 1.44 | 1.44 | -2.70% | 145,095 |
| Jun 26, 2025 | 1.53 | 1.55 | 1.45 | 1.48 | 1.48 | -1.99% | 157,550 |
| Jun 25, 2025 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 8.63% | 141,504 |
| Jun 24, 2025 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 163,898 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | - | 50,687 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 57,790 |
| Jun 18, 2025 | 1.34 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 136,930 |
| Jun 17, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | - | 111,226 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 175,035 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.20 | 1.35 | 1.35 | -10.00% | 384,674 |
| Jun 12, 2025 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | - | 93,479 |
| Jun 11, 2025 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 102,632 |
| Jun 10, 2025 | 1.56 | 1.60 | 1.45 | 1.48 | 1.48 | -4.52% | 180,009 |
| Jun 9, 2025 | 1.61 | 1.61 | 1.47 | 1.55 | 1.55 | -3.13% | 241,188 |
| Jun 6, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 182,915 |
| Jun 5, 2025 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 3.45% | 132,750 |
| Jun 4, 2025 | 1.64 | 1.64 | 1.41 | 1.45 | 1.45 | -3.97% | 192,562 |
| Jun 3, 2025 | 1.66 | 1.70 | 1.50 | 1.51 | 1.51 | -6.79% | 413,903 |
| Jun 2, 2025 | 1.47 | 1.65 | 1.47 | 1.62 | 1.62 | 14.08% | 641,000 |
| May 30, 2025 | 1.23 | 1.45 | 1.19 | 1.42 | 1.42 | 17.36% | 493,696 |
| May 29, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 78,876 |
| May 28, 2025 | 1.16 | 1.23 | 1.14 | 1.19 | 1.19 | 4.39% | 185,494 |
| May 27, 2025 | 1.21 | 1.29 | 1.09 | 1.14 | 1.14 | -5.79% | 297,557 |
| May 23, 2025 | 1.28 | 1.28 | 1.17 | 1.21 | 1.21 | 0.83% | 154,586 |
| May 22, 2025 | 1.15 | 1.29 | 1.13 | 1.20 | 1.20 | 8.11% | 412,534 |
| May 21, 2025 | 1.03 | 1.14 | 1.01 | 1.11 | 1.11 | 7.77% | 150,359 |
| May 20, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 78,199 |
| May 19, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 6.12% | 85,396 |
| May 16, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.92% | 86,119 |
| May 15, 2025 | 0.98 | 1.03 | 0.93 | 1.02 | 1.02 | 4.08% | 68,964 |
| May 14, 2025 | 0.99 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 119,924 |
| May 13, 2025 | 1.06 | 1.07 | 0.97 | 1.00 | 1.00 | -2.91% | 86,366 |
| May 12, 2025 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | 3.00% | 99,349 |
| May 9, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | 1.01% | 67,417 |
| May 8, 2025 | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | 0.51% | 52,285 |
| May 7, 2025 | 1.10 | 1.10 | 0.98 | 0.99 | 0.99 | -7.94% | 65,287 |