IO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.85	0.88	0.84	0.87	0.87	4.21%	144,209
Jan 17, 2025	0.84	0.84	0.81	0.84	0.84	3.41%	127,038
Jan 16, 2025	0.78	0.84	0.77	0.81	0.81	2.42%	50,816
Jan 15, 2025	0.83	0.84	0.78	0.79	0.79	-4.72%	152,955
Jan 14, 2025	0.86	0.86	0.80	0.83	0.83	-3.93%	108,111
Jan 13, 2025	0.87	0.89	0.83	0.86	0.86	-0.93%	157,893
Jan 10, 2025	0.88	0.93	0.85	0.87	0.87	1.29%	170,327
Jan 8, 2025	0.89	0.95	0.85	0.86	0.86	-4.46%	87,158
Jan 7, 2025	0.90	0.92	0.88	0.90	0.90	0.20%	97,656
Jan 6, 2025	0.96	0.99	0.87	0.90	0.90	-3.96%	198,210
Jan 3, 2025	0.92	0.99	0.90	0.94	0.94	1.02%	174,204
Jan 2, 2025	0.95	0.96	0.90	0.93	0.93	0.63%	190,601
Dec 31, 2024	0.93	0.94	0.88	0.92	0.92	-2.35%	137,229
Dec 30, 2024	0.98	1.06	0.93	0.94	0.94	-3.87%	160,635
Dec 27, 2024	0.92	1.06	0.92	0.98	0.98	4.26%	554,675
Dec 26, 2024	0.94	0.98	0.90	0.94	0.94	3.30%	292,866
Dec 24, 2024	0.90	0.91	0.86	0.91	0.91	2.29%	292,161
Dec 23, 2024	0.81	0.91	0.78	0.89	0.89	15.38%	534,211
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