IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
0.811
-0.009 (-1.15%)
Nov 21, 2024, 10:52 AM EST - Market open

IO Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.051.081.031.071.071.90%88,239
Sep 25, 20241.021.071.021.051.050.96%121,930
Sep 24, 20241.121.140.981.041.04-7.14%380,915
Sep 23, 20241.121.181.121.121.12-0.88%194,329
Sep 20, 20241.171.241.021.131.13-5.04%684,537
Sep 19, 20241.151.231.091.191.192.59%618,929
Sep 18, 20241.121.421.101.161.16-2.52%2,456,315
Sep 17, 20240.781.280.771.191.1953.51%4,805,905
Sep 16, 20240.890.890.750.780.783.22%5,340,725
Sep 13, 20240.770.790.730.750.75-2.20%628,091
Sep 12, 20240.830.850.750.770.77-5.78%443,579
Sep 11, 20240.880.880.790.820.82-8.43%641,106
Sep 10, 20240.900.930.880.890.89-0.90%177,463
Sep 9, 20240.890.930.850.900.906.41%801,369
Sep 6, 20240.900.900.800.840.84-5.71%635,287
Sep 5, 20241.001.000.890.900.90-7.31%606,555
Sep 4, 20241.021.070.960.970.97-3.43%296,705
Sep 3, 20241.271.270.981.001.00-33.33%1,165,623
Aug 30, 20241.521.561.481.501.50-2.60%1,091,982
Aug 29, 20241.571.601.521.541.54-2.53%185,598
Aug 28, 20241.621.621.551.581.58-0.63%64,509
Aug 27, 20241.581.601.531.591.591.27%73,044
Aug 26, 20241.661.671.551.571.57-4.27%86,093
Aug 23, 20241.611.671.571.641.642.50%153,978
Aug 22, 20241.611.631.581.601.601.27%125,704
Aug 21, 20241.601.621.531.581.58-169,382
Aug 20, 20241.461.601.441.581.588.22%191,373
Aug 19, 20241.381.501.381.461.464.29%201,220
Aug 16, 20241.381.441.361.401.403.70%76,179
Aug 15, 20241.421.541.331.351.35-3.57%184,135
Aug 14, 20241.591.601.351.401.40-8.50%232,289
Aug 13, 20241.491.541.331.531.5317.69%385,714
Aug 12, 20241.401.411.301.301.30-7.80%50,376
Aug 9, 20241.421.441.401.411.41-2.08%51,999
Aug 8, 20241.341.481.341.441.449.09%129,405
Aug 7, 20241.471.501.301.321.32-9.59%109,214
Aug 6, 20241.391.461.301.461.4612.31%81,144
Aug 5, 20241.171.331.101.301.306.56%61,793
Aug 2, 20241.241.251.201.221.22-3.94%47,777
Aug 1, 20241.361.441.251.271.27-5.93%292,120
Jul 31, 20241.321.371.311.351.352.27%51,322
Jul 30, 20241.341.401.291.321.32-30,620
Jul 29, 20241.331.341.281.321.322.33%30,624
Jul 26, 20241.321.361.281.291.29-3.73%116,233
Jul 25, 20241.351.421.281.341.34-0.74%164,043
Jul 24, 20241.501.531.301.351.35-10.30%142,529
Jul 23, 20241.561.601.401.511.51-2.27%67,444
Jul 22, 20241.631.731.531.541.54-2.53%324,830
Jul 19, 20241.381.601.351.581.5814.49%1,735,250
Jul 18, 20241.301.391.281.381.384.55%54,724
Jul 17, 20241.371.371.281.321.32-0.75%81,006
Jul 16, 20241.421.421.291.331.33-3.62%106,360
Jul 15, 20241.391.451.251.381.386.73%109,812
Jul 12, 20241.361.391.281.291.29-4.93%57,884
Jul 11, 20241.271.431.251.361.368.80%155,476
Jul 10, 20241.201.271.181.251.255.93%33,211
Jul 9, 20241.181.231.171.181.180.85%39,787
Jul 8, 20241.201.231.161.171.17-2.50%51,690
Jul 5, 20241.221.261.141.201.206.19%124,110
Jul 3, 20241.151.171.111.131.13-4.24%10,829
Jul 2, 20241.131.191.101.181.185.36%81,085