IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
0.9600
+0.0372 (4.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IO Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.93 | 1.00 | 0.85 | 0.96 | 0.96 | 4.03% | 213,632 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.83% | 63,518 |
| Apr 23, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 3.52% | 85,731 |
| Apr 22, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 2.09% | 99,280 |
| Apr 21, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 3.41% | 68,374 |
| Apr 17, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | -3.36% | 41,255 |
| Apr 16, 2025 | 0.88 | 0.93 | 0.85 | 0.89 | 0.89 | 0.24% | 70,208 |
| Apr 15, 2025 | 0.90 | 0.94 | 0.86 | 0.89 | 0.89 | -1.12% | 110,772 |
| Apr 14, 2025 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | 4.78% | 104,614 |
| Apr 11, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | -0.09% | 29,513 |
| Apr 10, 2025 | 0.87 | 0.94 | 0.83 | 0.86 | 0.86 | -2.30% | 127,403 |
| Apr 9, 2025 | 0.86 | 0.92 | 0.83 | 0.88 | 0.88 | 5.50% | 226,917 |
| Apr 8, 2025 | 0.96 | 0.96 | 0.83 | 0.83 | 0.83 | -8.55% | 326,755 |
| Apr 7, 2025 | 0.91 | 0.96 | 0.85 | 0.91 | 0.91 | -7.54% | 263,903 |
| Apr 4, 2025 | 0.97 | 1.01 | 0.93 | 0.98 | 0.98 | -2.07% | 180,208 |
| Apr 3, 2025 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -6.07% | 109,402 |
| Apr 2, 2025 | 0.97 | 1.09 | 0.93 | 1.07 | 1.07 | 7.41% | 139,964 |
| Apr 1, 2025 | 1.09 | 1.12 | 0.99 | 1.00 | 1.00 | -8.61% | 233,545 |
| Mar 31, 2025 | 1.17 | 1.20 | 1.05 | 1.09 | 1.09 | -6.03% | 208,786 |
| Mar 28, 2025 | 1.20 | 1.24 | 1.12 | 1.16 | 1.16 | - | 218,721 |
| Mar 27, 2025 | 1.23 | 1.24 | 1.14 | 1.16 | 1.16 | -3.33% | 151,613 |
| Mar 26, 2025 | 1.20 | 1.25 | 1.11 | 1.20 | 1.20 | 2.56% | 394,344 |
| Mar 25, 2025 | 1.10 | 1.37 | 1.08 | 1.17 | 1.17 | 17.00% | 2,155,928 |
| Mar 24, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 4.18% | 171,304 |
| Mar 21, 2025 | 0.97 | 0.98 | 0.90 | 0.96 | 0.96 | 1.04% | 58,296 |
| Mar 20, 2025 | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | 5.56% | 159,050 |
| Mar 19, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -0.07% | 18,250 |
| Mar 18, 2025 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | -2.00% | 66,083 |
| Mar 17, 2025 | 0.92 | 0.92 | 0.86 | 0.92 | 0.92 | 4.57% | 27,921 |
| Mar 14, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -1.26% | 42,414 |
| Mar 13, 2025 | 0.89 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 18,621 |
| Mar 12, 2025 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | 3.17% | 35,084 |
| Mar 11, 2025 | 0.85 | 0.94 | 0.83 | 0.88 | 0.88 | 2.68% | 93,663 |
| Mar 10, 2025 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -4.56% | 86,453 |
| Mar 7, 2025 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | -1.85% | 95,953 |
| Mar 6, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 1.89% | 49,062 |
| Mar 5, 2025 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | -1.56% | 149,274 |
| Mar 4, 2025 | 0.83 | 0.94 | 0.82 | 0.91 | 0.91 | 5.91% | 124,163 |
| Mar 3, 2025 | 0.93 | 0.99 | 0.84 | 0.86 | 0.86 | -8.65% | 239,062 |
| Feb 28, 2025 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | -5.43% | 135,218 |
| Feb 27, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -0.07% | 62,453 |
| Feb 26, 2025 | 1.00 | 1.03 | 0.90 | 1.00 | 1.00 | 1.87% | 127,556 |
| Feb 25, 2025 | 1.04 | 1.04 | 0.90 | 0.98 | 0.98 | -6.51% | 209,842 |
| Feb 24, 2025 | 1.16 | 1.20 | 1.00 | 1.05 | 1.05 | -4.55% | 473,361 |
| Feb 21, 2025 | 1.09 | 1.10 | 1.01 | 1.10 | 1.10 | -0.90% | 83,257 |
| Feb 20, 2025 | 0.98 | 1.14 | 0.96 | 1.11 | 1.11 | 11.00% | 373,758 |
| Feb 19, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 43,014 |
| Feb 18, 2025 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 4.18% | 143,772 |
| Feb 14, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.95% | 60,552 |
| Feb 13, 2025 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 2.70% | 32,748 |