Skip to main content
IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
1.100
-0.010 (-0.90%)
Feb 21, 2025, 4:00 PM EST - Market closed

IO Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.091.101.011.101.10-0.90%83,257
Feb 20, 20250.981.140.961.111.1111.00%373,758
Feb 19, 20250.971.000.951.001.003.09%43,014
Feb 18, 20250.940.970.910.970.974.18%143,772
Feb 14, 20250.940.960.930.930.93-0.95%60,552
Feb 13, 20250.910.950.900.940.942.70%32,748
Feb 12, 20250.920.940.900.920.92-2.63%16,708
Feb 11, 20250.900.970.890.940.943.86%40,283
Feb 10, 20250.930.950.910.910.91-5.32%140,782
Feb 7, 20250.930.980.930.960.96-1.44%60,889
Feb 6, 20250.930.980.920.970.972.21%133,000
Feb 5, 20250.930.950.910.950.95-0.11%26,176
Feb 4, 20250.890.950.870.950.956.74%167,177
Feb 3, 20250.880.900.860.890.89-1.11%37,804
Jan 31, 20250.940.970.870.900.90-4.26%51,235
Jan 30, 20250.940.980.910.940.94-39,573
Jan 29, 20250.930.980.900.940.94-1.05%62,379
Jan 28, 20251.031.070.920.950.95-2.06%184,005
Jan 27, 20251.001.060.950.970.972.65%485,177
Jan 24, 20250.900.990.870.950.955.58%230,965
Jan 23, 20250.900.900.870.900.90-0.56%163,159
Jan 22, 20250.880.920.880.900.903.25%138,399
Jan 21, 20250.850.880.840.870.874.21%144,209
Jan 17, 20250.840.840.810.840.843.41%127,038
Jan 16, 20250.780.840.770.810.812.42%50,816
Jan 15, 20250.830.840.780.790.79-4.72%152,955
Jan 14, 20250.860.860.800.830.83-3.93%108,111
Jan 13, 20250.870.890.830.860.86-0.93%157,893
Jan 10, 20250.880.930.850.870.871.29%170,327
Jan 8, 20250.890.950.850.860.86-4.46%87,158
Jan 7, 20250.900.920.880.900.900.20%97,656
Jan 6, 20250.960.990.870.900.90-3.96%198,210
Jan 3, 20250.920.990.900.940.941.02%174,204
Jan 2, 20250.950.960.900.930.930.63%190,601
Dec 31, 20240.930.940.880.920.92-2.35%137,229
Dec 30, 20240.981.060.930.940.94-3.87%160,635
Dec 27, 20240.921.060.920.980.984.26%554,675
Dec 26, 20240.940.980.900.940.943.30%292,866
Dec 24, 20240.900.910.860.910.912.29%292,161
Dec 23, 20240.810.910.780.890.8915.38%534,211
Dec 20, 20240.750.780.750.770.771.43%214,718
Dec 19, 20240.760.770.750.760.76-0.72%161,904
Dec 18, 20240.760.780.730.770.770.84%208,784
Dec 17, 20240.790.810.750.760.76-3.53%125,783
Dec 16, 20240.810.840.750.790.79-2.84%338,383
Dec 13, 20240.780.820.750.810.812.30%170,783
Dec 12, 20240.820.850.750.790.79-6.18%515,530
Dec 11, 20240.840.850.800.840.84-0.08%407,573
Dec 10, 20240.850.880.820.840.84-3.69%440,939
Dec 9, 20240.860.890.850.880.881.99%188,590
Dec 6, 20240.830.860.820.860.865.01%134,080
Dec 5, 20240.820.870.800.820.82-1.33%277,900
Dec 4, 20240.870.900.800.830.83-3.51%399,525
Dec 3, 20240.890.940.810.860.86-4.31%408,962
Dec 2, 20240.950.950.880.900.901.00%322,540
Nov 29, 20240.880.910.850.890.894.71%294,806
Nov 27, 20240.740.870.720.850.8513.64%791,771
Nov 26, 20240.760.790.710.750.75-0.27%350,777
Nov 25, 20240.730.780.700.750.755.95%686,326
Nov 22, 20240.720.770.690.710.713.80%1,182,609
Nov 21, 20240.830.860.660.680.68-16.89%5,135,672
Nov 20, 20240.860.910.800.820.82-5.68%298,459
Nov 19, 20240.890.940.820.870.87-0.51%142,748
Nov 18, 20240.830.980.820.870.876.65%216,366
Nov 15, 20240.890.890.790.820.82-7.87%377,604
Nov 14, 20241.001.000.850.890.89-8.26%492,949
Nov 13, 20240.971.040.970.970.974.60%324,634
Nov 12, 20241.041.040.860.930.93-11.68%499,666
Nov 11, 20241.161.211.021.051.05-4.55%319,454
Nov 8, 20241.291.291.001.101.10-10.57%2,685,686
Nov 7, 20241.211.261.171.231.236.03%192,872
Nov 6, 20241.151.221.131.161.160.87%139,429
Nov 5, 20241.161.191.111.151.15-2.54%112,274
Nov 4, 20241.181.201.141.181.18-1.67%69,514
Nov 1, 20241.271.271.181.201.20-3.23%62,015
Oct 31, 20241.211.361.211.241.24-3.13%98,517
Oct 30, 20241.301.301.241.281.28-1.16%39,769
Oct 29, 20241.331.351.281.301.30-2.63%62,308
Oct 28, 20241.261.351.241.331.339.92%144,533
Oct 25, 20241.241.271.171.211.21-0.82%165,314
Oct 24, 20241.241.241.201.221.22-1.61%47,300
Oct 23, 20241.241.281.231.241.240.81%68,744
Oct 22, 20241.201.251.181.231.233.36%27,469
Oct 21, 20241.261.271.141.191.19-4.03%129,957
Oct 18, 20241.231.261.201.241.242.48%113,437
Oct 17, 20241.181.231.181.211.211.68%111,017
Oct 16, 20241.181.201.121.191.19-75,906
Oct 15, 20241.191.221.101.191.192.59%169,547
Oct 14, 20241.121.161.101.161.167.41%111,807
Oct 11, 20241.051.141.031.081.084.85%63,640
Oct 10, 20241.081.091.021.031.03-6.36%135,424
Oct 9, 20241.181.181.091.101.10-4.35%49,064
Oct 8, 20241.111.151.051.151.157.48%81,558
Oct 7, 20241.171.171.061.071.07-6.96%177,368
Oct 4, 20241.021.191.021.151.1513.86%372,190
Oct 3, 20241.061.061.011.011.01-3.81%57,078
Oct 2, 20241.051.121.021.051.05-102,800
Oct 1, 20241.061.061.031.051.05-61,466
Sep 30, 20241.071.091.041.051.05-0.94%81,779
Sep 27, 20241.081.091.031.061.06-0.93%86,790