Advertisement
U.S. markets closed

IO Biotech, Inc. (IOBT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
1.5500-0.0500 (-3.13%)
At close: 04:00PM EDT
1.5300 -0.02 (-1.29%)
After hours: 04:18PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.63001.63001.53301.55001.550066,900
Apr 11, 20241.56001.62601.54001.60001.6000118,200
Apr 10, 20241.60001.63001.55001.58001.5800155,500
Apr 09, 20241.60001.64001.56001.61001.610066,200
Apr 08, 20241.68001.68001.51001.54001.540069,700
Apr 05, 20241.70001.70001.55001.58001.5800124,400
Apr 04, 20241.67001.74001.58001.64001.6400211,400
Apr 03, 20241.72001.73001.60001.70001.700063,000
Apr 02, 20241.69001.74001.63001.71001.710073,600
Apr 01, 20241.74001.75001.63901.71001.710048,900
Mar 28, 20241.75001.80001.70001.73001.730053,600
Mar 27, 20241.74001.79501.67001.73001.7300121,200
Mar 26, 20241.76001.77001.64001.68501.685038,100
Mar 25, 20241.80001.84501.64001.73001.730079,300
Mar 22, 20241.68001.80001.62501.75001.7500153,500
Mar 21, 20241.59001.67001.57001.62001.620066,500
Mar 20, 20241.64001.66001.58001.60001.6000139,000
Mar 19, 20241.62001.63001.59001.63001.630015,900
Mar 18, 20241.69001.69001.52301.58001.580076,200
Mar 15, 20241.68001.76801.64001.65001.650025,500
Mar 14, 20241.79001.79001.64001.70001.700065,300
Mar 13, 20241.79001.85001.72101.75001.7500113,800
Mar 12, 20241.80001.85001.71001.73001.730061,200
Mar 11, 20241.84001.84301.71001.71001.710035,400
Mar 08, 20241.75001.84001.71001.82001.820045,000
Mar 07, 20241.75001.78001.67001.77001.770043,300
Mar 06, 20241.51001.72001.51001.66001.660043,500
Mar 05, 20241.68001.68001.60001.62001.620027,700
Mar 04, 20241.80001.80001.59001.68001.680049,900
Mar 01, 20241.59001.85001.59001.76001.7600483,800
Feb 29, 20241.53001.63001.48001.60001.6000143,600
Feb 28, 20241.58001.64001.51001.53001.5300117,000
Feb 27, 20241.56001.65001.52001.59001.5900173,800
Feb 26, 20241.52001.60001.48001.55001.550093,000
Feb 23, 20241.54001.60001.48001.51001.510039,900
Feb 22, 20241.58001.58001.48001.48001.480070,000
Feb 21, 20241.52001.56001.45001.50001.5000142,100
Feb 20, 20241.61001.62001.50001.56001.560086,200
Feb 16, 20241.51001.70001.48001.59001.5900138,700
Feb 15, 20241.57001.66001.51001.52001.5200212,100
Feb 14, 20241.63001.74001.55001.61001.61002,165,700
Feb 13, 20241.67001.76001.62001.66001.6600170,300
Feb 12, 20241.79001.79001.65101.69001.690058,200
Feb 09, 20241.89001.89001.50001.63001.6300992,200
Feb 08, 20241.78001.89001.78001.85001.850084,300
Feb 07, 20241.74001.83601.74001.79001.790036,800
Feb 06, 20241.84501.87001.71001.80001.800044,600
Feb 05, 20241.82001.89001.79001.85501.855016,000
Feb 02, 20241.79001.83901.71001.82501.825035,100
Feb 01, 20241.73001.85001.66001.80001.800061,400
Jan 31, 20241.78001.82001.65001.74001.740063,300
Jan 30, 20241.77001.87001.76001.84001.840047,900
Jan 29, 20241.79001.84001.76701.84001.840028,600
Jan 26, 20241.79001.85001.78001.79001.790045,200
Jan 25, 20241.78001.84001.74001.83001.830046,200
Jan 24, 20241.81001.85001.76001.77001.770049,500
Jan 23, 20241.80001.81001.70001.81001.810071,100
Jan 22, 20241.81001.81001.71001.80001.800054,800
Jan 19, 20241.81001.84001.75001.77001.770071,500
Jan 18, 20241.80001.95001.75001.80001.8000188,100
Jan 17, 20241.83001.89001.75001.80001.8000244,000
Jan 16, 20241.89001.93501.80001.85001.8500131,000
Jan 12, 20241.90001.94001.85001.89001.890080,000
Jan 11, 20241.99001.99001.80001.90001.9000120,600
Jan 10, 20241.95002.04001.93001.95001.9500112,200
Jan 09, 20242.00002.06001.95001.99001.9900108,400
Jan 08, 20241.94002.00001.91601.95001.9500127,900
Jan 05, 20241.89002.09801.86001.96001.9600123,100
Jan 04, 20242.04002.04801.90001.93001.930090,200
Jan 03, 20241.92002.01001.85001.94001.9400152,000
Jan 02, 20241.87001.98001.81001.91001.910087,300
Dec 29, 20232.04002.05001.83001.88001.8800144,100
Dec 28, 20231.88002.01001.80301.95001.9500261,100
Dec 27, 20231.75001.85001.69701.82001.8200161,100
Dec 26, 20231.57001.77001.54001.74001.7400252,500
Dec 22, 20231.56001.56001.44901.50001.500081,100
Dec 21, 20231.51001.54001.45001.46001.460029,800
Dec 20, 20231.59001.59001.40001.48001.480080,200
Dec 19, 20231.52001.63001.46001.52001.5200100,000
Dec 18, 20231.49001.53001.38501.51001.510092,500
Dec 15, 20231.25001.49001.25001.41501.4150381,200
Dec 14, 20231.26001.31001.20001.30901.309058,200
Dec 13, 20231.18001.33001.14001.22901.229033,600
Dec 12, 20231.20001.21001.13001.18001.180033,700
Dec 11, 20231.28001.33001.18001.21001.210043,200
Dec 08, 20231.33001.33001.18001.27001.2700121,400
Dec 07, 20231.25001.33001.25001.31001.310035,600
Dec 06, 20231.25001.33001.20001.28001.280068,600
Dec 05, 20231.20001.25001.18501.23001.230053,400
Dec 04, 20231.22001.27001.07001.22001.2200108,600
Dec 01, 20231.19001.22001.12001.21001.210032,800
Nov 30, 20231.25001.25001.13001.17001.170082,400
Nov 29, 20231.34001.34001.11701.22001.2200146,600
Nov 28, 20231.36001.36401.23001.32001.320066,100
Nov 27, 20231.21001.44001.17001.36001.3600491,700
Nov 24, 20231.06001.19601.03001.17001.170059,300
Nov 22, 20231.04001.05001.00001.05001.050024,400
Nov 21, 20231.04101.05000.97001.01001.010048,200
Nov 20, 20231.04001.08600.98000.98000.980049,400
Nov 17, 20230.97001.04000.97000.99400.994066,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...