IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
1.965
+0.075 (3.97%)
Aug 8, 2025, 11:19 AM - Market open

IO Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251.982.051.821.891.89-3.57%364,745
Aug 6, 20252.142.201.951.961.96-8.84%289,145
Aug 5, 20252.162.202.092.152.15-180,421
Aug 4, 20252.152.202.062.152.15-3.15%406,022
Aug 1, 20252.192.252.102.222.22-0.45%192,601
Jul 31, 20252.112.272.062.232.235.19%495,444
Jul 30, 20252.252.352.102.122.12-3.20%332,164
Jul 29, 20252.382.382.182.192.19-8.75%870,513
Jul 28, 20252.112.482.062.402.4016.50%2,185,645
Jul 25, 20251.972.081.912.062.066.74%406,462
Jul 24, 20252.042.151.911.931.93-1,014,990
Jul 23, 20251.972.001.921.931.93-1.03%339,743
Jul 22, 20252.012.041.881.951.95-3.47%252,832
Jul 21, 20252.122.242.002.022.02-1.46%388,768
Jul 18, 20252.002.141.792.052.052.50%760,508
Jul 17, 20251.912.001.762.002.005.82%927,239
Jul 16, 20251.771.891.651.891.8911.18%435,874
Jul 15, 20251.701.901.691.701.70-525,759
Jul 14, 20251.461.741.421.701.7015.65%1,124,164
Jul 11, 20251.391.471.341.471.475.00%460,363
Jul 10, 20251.451.461.371.401.40-2.78%371,396
Jul 9, 20251.441.481.431.441.44-0.69%75,067
Jul 8, 20251.441.451.371.451.451.40%149,348
Jul 7, 20251.501.501.371.431.43-4.03%209,959
Jul 3, 20251.511.521.461.491.49-182,872
Jul 2, 20251.441.501.421.491.497.97%206,841
Jul 1, 20251.391.441.301.381.38-0.72%90,533
Jun 30, 20251.491.491.351.391.39-3.47%165,847
Jun 27, 20251.491.521.411.441.44-2.70%145,095
Jun 26, 20251.531.551.451.481.48-1.99%157,550
Jun 25, 20251.411.511.411.511.518.63%141,504
Jun 24, 20251.341.391.301.391.396.92%163,898
Jun 23, 20251.321.321.261.301.30-50,687
Jun 20, 20251.301.311.251.301.30-57,790
Jun 18, 20251.341.351.261.301.30-1.52%136,930
Jun 17, 20251.321.381.301.321.32-111,226
Jun 16, 20251.401.401.301.321.32-2.22%175,035
Jun 13, 20251.501.501.201.351.35-10.00%384,674
Jun 12, 20251.571.571.491.501.50-93,479
Jun 11, 20251.531.551.471.501.501.35%102,632
Jun 10, 20251.561.601.451.481.48-4.52%180,009
Jun 9, 20251.611.611.471.551.55-3.13%241,188
Jun 6, 20251.591.601.501.601.606.67%182,915
Jun 5, 20251.461.541.461.501.503.45%132,750
Jun 4, 20251.641.641.411.451.45-3.97%192,562
Jun 3, 20251.661.701.501.511.51-6.79%413,903
Jun 2, 20251.471.651.471.621.6214.08%641,000
May 30, 20251.231.451.191.421.4217.36%493,696
May 29, 20251.201.231.171.211.211.68%78,876
May 28, 20251.161.231.141.191.194.39%185,494