Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IO Biotech, Inc. - Common Stock (NQ: IOBT )

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.420 1.480 1.360 1.380 53,166 -0.02(-1.43%)
May 16, 2024 1.440 1.440 1.370 1.400 82,022 -0.03(-2.10%)
May 15, 2024 1.490 1.490 1.360 1.430 118,985 -0.01(-0.69%)
May 14, 2024 1.550 1.550 1.385 1.440 167,632 +0.03(+2.13%)
May 13, 2024 1.450 1.480 1.390 1.410 81,996 -0.02(-1.40%)
May 10, 2024 1.540 1.790 1.200 1.430 805,847 -0.15(-9.49%)
May 09, 2024 1.490 1.580 1.480 1.580 34,031 +0.08(+5.33%)
May 08, 2024 1.560 1.570 1.460 1.500 20,746 -0.04(-2.60%)
May 07, 2024 1.560 1.599 1.450 1.540 67,475 +0.05(+3.36%)
May 06, 2024 1.530 1.550 1.450 1.490 44,782 +0.01(+0.68%)
May 03, 2024 1.530 1.580 1.480 1.480 38,646 -0.05(-3.27%)
May 02, 2024 1.560 1.610 1.496 1.530 66,090 -0.02(-1.29%)
May 01, 2024 1.470 1.580 1.420 1.550 100,209 +0.09(+6.16%)
Apr 30, 2024 1.550 1.550 1.430 1.460 39,407 -0.03(-2.01%)
Apr 29, 2024 1.530 1.530 1.450 1.490 46,365 +0.07(+4.93%)
Apr 26, 2024 1.430 1.540 1.400 1.420 73,378 -0.03(-2.07%)
Apr 25, 2024 1.500 1.500 1.420 1.450 47,203 -0.01(-0.68%)
Apr 24, 2024 1.490 1.500 1.430 1.460 57,227 -0.01(-0.68%)
Apr 23, 2024 1.450 1.510 1.420 1.470 58,974 +0.03(+2.08%)
Apr 22, 2024 1.490 1.550 1.410 1.440 78,243 -0.04(-2.70%)
Apr 19, 2024 1.560 1.560 1.420 1.480 91,570 +0.01(+0.68%)
Apr 18, 2024 1.560 1.560 1.440 1.470 178,237 -0.03(-2.00%)
Apr 17, 2024 1.460 1.570 1.460 1.500 36,501 -0.01(-0.66%)
Apr 16, 2024 1.550 1.550 1.470 1.510 100,581 +0.00(+0.00%)
Apr 15, 2024 1.560 1.590 1.500 1.510 133,958 -0.04(-2.58%)
Apr 12, 2024 1.630 1.630 1.533 1.550 66,853 -0.05(-3.13%)
Apr 11, 2024 1.560 1.626 1.540 1.600 118,246 +0.02(+1.27%)
Apr 10, 2024 1.600 1.630 1.550 1.580 155,664 -0.03(-1.86%)
Apr 09, 2024 1.600 1.640 1.560 1.610 66,190 +0.07(+4.55%)
Apr 08, 2024 1.680 1.680 1.510 1.540 69,708 -0.04(-2.53%)
Apr 05, 2024 1.700 1.700 1.550 1.580 124,387 -0.06(-3.66%)
Apr 04, 2024 1.670 1.740 1.580 1.640 211,371 -0.06(-3.53%)
Apr 03, 2024 1.720 1.730 1.600 1.700 62,976 -0.01(-0.58%)
Apr 02, 2024 1.690 1.740 1.630 1.710 73,614 +0.00(+0.00%)
Apr 01, 2024 1.740 1.750 1.639 1.710 48,930 -0.02(-1.16%)
Mar 28, 2024 1.750 1.800 1.700 1.730 53,557 +0.00(+0.00%)
Mar 27, 2024 1.740 1.794 1.670 1.730 121,187 +0.04(+2.67%)
Mar 26, 2024 1.760 1.770 1.640 1.685 38,132 -0.04(-2.60%)
Mar 25, 2024 1.800 1.845 1.640 1.730 79,260 -0.02(-1.14%)
Mar 22, 2024 1.680 1.800 1.625 1.750 153,519 +0.13(+8.02%)
Mar 21, 2024 1.590 1.670 1.570 1.620 66,533 +0.02(+1.25%)
Mar 20, 2024 1.640 1.660 1.580 1.600 138,965 -0.03(-1.84%)
Mar 19, 2024 1.620 1.630 1.590 1.630 16,092 +0.05(+3.16%)
Mar 18, 2024 1.690 1.690 1.523 1.580 76,312 -0.07(-4.24%)
Mar 15, 2024 1.680 1.768 1.640 1.650 25,478 -0.05(-2.94%)
Mar 14, 2024 1.790 1.790 1.640 1.700 65,342 -0.05(-2.86%)
Mar 13, 2024 1.790 1.850 1.720 1.750 113,813 +0.02(+1.16%)
Mar 12, 2024 1.800 1.850 1.710 1.730 61,204 +0.02(+1.17%)
Mar 11, 2024 1.840 1.843 1.710 1.710 35,427 -0.11(-6.04%)
Mar 08, 2024 1.750 1.840 1.710 1.820 45,126 +0.05(+2.82%)
Mar 07, 2024 1.750 1.780 1.670 1.770 43,267 +0.11(+6.63%)
Mar 06, 2024 1.510 1.720 1.510 1.660 43,450 +0.04(+2.47%)
Mar 05, 2024 1.680 1.680 1.600 1.620 27,716 -0.06(-3.57%)
Mar 04, 2024 1.800 1.800 1.590 1.680 49,883 -0.08(-4.55%)
Mar 01, 2024 1.590 1.850 1.590 1.760 483,768 +0.16(+10.00%)
Feb 29, 2024 1.530 1.630 1.480 1.600 143,636 +0.07(+4.58%)
Feb 28, 2024 1.580 1.640 1.510 1.530 117,039 -0.06(-3.77%)
Feb 27, 2024 1.560 1.650 1.520 1.590 173,764 +0.04(+2.58%)
Feb 26, 2024 1.520 1.600 1.480 1.550 93,017 +0.04(+2.65%)
Feb 23, 2024 1.540 1.600 1.480 1.510 39,867 +0.03(+2.03%)
Feb 22, 2024 1.580 1.580 1.480 1.480 70,002 -0.02(-1.33%)
Feb 21, 2024 1.520 1.560 1.450 1.500 142,149 -0.06(-3.85%)
Feb 20, 2024 1.610 1.620 1.500 1.560 86,200 -0.03(-1.89%)
Feb 16, 2024 1.510 1.700 1.480 1.590 138,717 +0.07(+4.61%)
Feb 15, 2024 1.570 1.660 1.510 1.520 212,085 -0.09(-5.59%)
Feb 14, 2024 1.630 1.740 1.550 1.610 2,165,708 -0.05(-3.01%)
Feb 13, 2024 1.670 1.760 1.620 1.660 170,330 -0.03(-1.78%)
Feb 12, 2024 1.790 1.790 1.651 1.690 58,159 +0.06(+3.68%)
Feb 09, 2024 1.890 1.890 1.500 1.630 992,220 -0.22(-11.89%)
Feb 08, 2024 1.780 1.890 1.780 1.850 84,282 +0.06(+3.35%)
Feb 07, 2024 1.740 1.836 1.740 1.790 36,800 -0.01(-0.56%)
Feb 06, 2024 1.850 1.870 1.710 1.800 44,577 -0.05(-2.96%)
Feb 05, 2024 1.820 1.890 1.790 1.855 16,011 +0.03(+1.64%)
Feb 02, 2024 1.790 1.839 1.710 1.825 35,061 +0.02(+1.39%)
Feb 01, 2024 1.730 1.850 1.660 1.800 61,415 +0.06(+3.45%)
Jan 31, 2024 1.780 1.820 1.650 1.740 63,285 -0.10(-5.43%)
Jan 30, 2024 1.770 1.870 1.760 1.840 47,894 +0.00(+0.00%)
Jan 29, 2024 1.790 1.840 1.767 1.840 28,570 +0.05(+2.79%)
Jan 26, 2024 1.790 1.850 1.780 1.790 45,160 -0.04(-2.19%)
Jan 25, 2024 1.780 1.840 1.740 1.830 46,216 +0.06(+3.39%)
Jan 24, 2024 1.810 1.850 1.760 1.770 49,456 -0.04(-2.21%)
Jan 23, 2024 1.800 1.810 1.700 1.810 71,342 +0.01(+0.56%)
Jan 22, 2024 1.810 1.810 1.710 1.800 54,836 +0.03(+1.69%)
Jan 19, 2024 1.810 1.840 1.750 1.770 71,549 -0.03(-1.67%)
Jan 18, 2024 1.800 1.950 1.750 1.800 188,076 +0.00(+0.00%)
Jan 17, 2024 1.830 1.890 1.750 1.800 243,996 -0.05(-2.70%)
Jan 16, 2024 1.890 1.935 1.800 1.850 131,048 -0.04(-2.12%)
Jan 12, 2024 1.900 1.940 1.850 1.890 80,384 -0.01(-0.53%)
Jan 11, 2024 1.990 1.990 1.800 1.900 120,623 -0.05(-2.56%)
Jan 10, 2024 1.950 2.040 1.930 1.950 112,192 -0.04(-2.01%)
Jan 09, 2024 2.000 2.060 1.950 1.990 108,418 +0.04(+2.05%)
Jan 08, 2024 1.940 2.000 1.916 1.950 127,864 -0.01(-0.51%)
Jan 05, 2024 1.890 2.098 1.860 1.960 123,091 +0.03(+1.55%)
Jan 04, 2024 2.040 2.048 1.900 1.930 90,245 -0.01(-0.52%)
Jan 03, 2024 1.920 2.010 1.850 1.940 151,981 +0.03(+1.57%)
Jan 02, 2024 1.870 1.980 1.810 1.910 87,291 +0.03(+1.60%)
Dec 29, 2023 2.040 2.050 1.830 1.880 144,073 -0.07(-3.59%)
Dec 28, 2023 1.880 2.010 1.803 1.950 259,550 +0.13(+7.14%)
Dec 27, 2023 1.750 1.850 1.697 1.820 161,109 +0.08(+4.60%)
Dec 26, 2023 1.570 1.770 1.540 1.740 252,477 +0.24(+16.00%)
Dec 22, 2023 1.560 1.560 1.449 1.500 81,128 +0.04(+2.74%)
Dec 21, 2023 1.510 1.540 1.450 1.460 29,821 -0.02(-1.35%)
Dec 20, 2023 1.590 1.590 1.400 1.480 80,184 -0.04(-2.63%)
Dec 19, 2023 1.520 1.630 1.460 1.520 100,027 +0.01(+0.66%)
Dec 18, 2023 1.490 1.530 1.385 1.510 92,017 +0.09(+6.71%)
Dec 15, 2023 1.250 1.490 1.250 1.415 381,269 +0.11(+8.09%)
Dec 14, 2023 1.260 1.310 1.200 1.309 58,235 +0.08(+6.53%)
Dec 13, 2023 1.180 1.330 1.140 1.229 33,674 +0.05(+4.14%)
Dec 12, 2023 1.200 1.210 1.130 1.180 33,717 -0.03(-2.48%)
Dec 11, 2023 1.280 1.330 1.180 1.210 42,634 -0.06(-4.72%)
Dec 08, 2023 1.330 1.330 1.180 1.270 121,455 -0.04(-3.05%)
Dec 07, 2023 1.250 1.330 1.250 1.310 35,311 +0.03(+2.34%)
Dec 06, 2023 1.250 1.330 1.200 1.280 68,595 +0.05(+4.07%)
Dec 05, 2023 1.200 1.250 1.185 1.230 49,706 +0.01(+0.82%)
Dec 04, 2023 1.220 1.270 1.070 1.220 108,560 +0.01(+0.83%)
Dec 01, 2023 1.190 1.220 1.120 1.210 32,822 +0.04(+3.42%)
Nov 30, 2023 1.250 1.250 1.130 1.170 82,373 -0.05(-4.10%)
Nov 29, 2023 1.340 1.340 1.117 1.220 146,660 -0.10(-7.58%)
Nov 28, 2023 1.360 1.364 1.230 1.320 65,585 -0.04(-2.94%)
Nov 27, 2023 1.210 1.440 1.170 1.360 491,788 +0.19(+16.24%)
Nov 24, 2023 1.060 1.196 1.030 1.170 59,303 +0.12(+11.43%)
Nov 22, 2023 1.040 1.050 1.000 1.050 24,548 +0.04(+3.96%)
Nov 21, 2023 1.040 1.050 0.9700 1.010 48,204 +0.03(+3.06%)
Nov 20, 2023 1.040 1.086 0.9800 0.9800 49,445 -0.01(-1.44%)
Nov 17, 2023 0.9700 1.040 0.9700 0.9943 66,700 +0.03(+3.63%)
Nov 16, 2023 1.030 1.040 0.9300 0.9595 122,430 -0.02(-2.09%)
Nov 15, 2023 1.010 1.040 0.9500 0.9800 64,988 +0.03(+3.16%)
Nov 14, 2023 1.000 1.010 0.9100 0.9500 35,647 -0.00(-0.02%)
Nov 13, 2023 0.8313 1.020 0.8313 0.9502 48,589 +0.02(+2.30%)
Nov 10, 2023 0.9001 0.9399 0.9000 0.9288 39,698 -0.01(-1.31%)
Nov 09, 2023 0.9900 0.9950 0.9133 0.9411 23,767 -0.01(-0.77%)
Nov 08, 2023 0.9500 1.000 0.9408 0.9484 36,633 -0.03(-2.73%)
Nov 07, 2023 0.9927 1.038 0.9450 0.9750 51,060 +0.04(+4.41%)
Nov 06, 2023 0.9500 0.9690 0.9000 0.9338 31,159 +0.04(+4.92%)
Nov 03, 2023 0.8649 0.9390 0.8649 0.8900 129,609 -0.00(-0.18%)
Nov 02, 2023 0.8800 0.9700 0.8623 0.8916 91,204 +0.02(+2.72%)
Nov 01, 2023 0.8850 0.9320 0.8400 0.8680 110,491 +0.01(+1.30%)
Oct 31, 2023 0.8551 0.8749 0.8200 0.8569 78,637 -0.00(-0.36%)
Oct 30, 2023 0.8300 0.8600 0.8163 0.8600 81,892 +0.02(+1.78%)
Oct 27, 2023 0.8700 0.8850 0.8320 0.8450 108,708 -0.06(-6.11%)
Oct 26, 2023 0.9400 0.9600 0.8701 0.9000 144,408 -0.06(-6.25%)
Oct 25, 2023 1.070 1.070 0.9500 0.9600 34,274 -0.10(-9.43%)
Oct 24, 2023 0.9900 1.090 0.9700 1.060 136,436 +0.08(+8.38%)
Oct 23, 2023 0.9977 1.050 0.9600 0.9780 59,139 -0.05(-5.05%)
Oct 20, 2023 1.090 1.090 0.9950 1.030 80,743 -0.02(-1.90%)
Oct 19, 2023 1.070 1.200 1.000 1.050 66,734 -0.01(-0.94%)
Oct 18, 2023 1.100 1.160 1.030 1.060 768,475 -0.04(-3.64%)
Oct 17, 2023 1.100 1.220 1.050 1.100 1,223,381 +0.01(+0.46%)
Oct 16, 2023 1.154 1.154 1.060 1.095 722,950 -0.05(-4.78%)
Oct 13, 2023 1.250 1.250 1.150 1.150 40,071 -0.01(-0.86%)
Oct 12, 2023 1.200 1.240 1.153 1.160 82,422 -0.01(-0.85%)
Oct 11, 2023 1.260 1.260 1.150 1.170 68,978 +0.00(+0.00%)
Oct 10, 2023 1.270 1.286 1.170 1.170 158,991 -0.11(-8.59%)
Oct 09, 2023 1.350 1.350 1.200 1.280 113,661 -0.04(-3.07%)
Oct 06, 2023 1.400 1.420 1.300 1.321 133,723 -0.12(-8.29%)
Oct 05, 2023 1.540 1.540 1.440 1.440 31,431 -0.04(-2.70%)
Oct 04, 2023 1.500 1.550 1.410 1.480 43,913 -0.03(-1.99%)
Oct 03, 2023 1.370 1.560 1.360 1.510 140,775 +0.14(+10.22%)
Oct 02, 2023 1.390 1.470 1.330 1.370 20,707 -0.04(-2.84%)
Sep 29, 2023 1.310 1.470 1.304 1.410 45,422 +0.08(+6.02%)
Sep 28, 2023 1.320 1.370 1.260 1.330 48,854 +0.05(+3.91%)
Sep 27, 2023 1.250 1.340 1.200 1.280 89,562 -0.00(-0.39%)
Sep 26, 2023 1.390 1.450 1.260 1.285 78,092 -0.14(-9.51%)
Sep 25, 2023 1.450 1.450 1.380 1.420 22,941 -0.05(-3.40%)
Sep 22, 2023 1.390 1.480 1.390 1.470 34,766 +0.06(+4.26%)
Sep 21, 2023 1.380 1.450 1.380 1.410 31,107 +0.01(+0.71%)
Sep 20, 2023 1.440 1.440 1.385 1.400 57,273 +0.01(+0.72%)
Sep 19, 2023 1.410 1.460 1.370 1.390 42,511 +0.00(+0.00%)
Sep 18, 2023 1.440 1.500 1.390 1.390 31,821 -0.03(-2.11%)
Sep 15, 2023 1.430 1.490 1.380 1.420 73,655 -0.05(-3.40%)
Sep 14, 2023 1.410 1.650 1.360 1.470 846,300 +0.06(+4.26%)
Sep 13, 2023 1.550 1.590 1.348 1.410 858,117 -0.04(-2.76%)
Sep 12, 2023 1.690 1.730 1.420 1.450 764,650 -0.22(-13.20%)
Sep 11, 2023 1.710 1.840 1.670 1.671 625,310 -0.03(-1.73%)
Sep 08, 2023 1.740 1.800 1.700 1.700 13,100 -0.02(-1.28%)
Sep 07, 2023 1.700 1.790 1.700 1.722 28,397 -0.03(-1.60%)
Sep 06, 2023 1.790 1.850 1.720 1.750 48,185 -0.08(-4.37%)
Sep 05, 2023 1.810 1.880 1.810 1.830 44,678 +0.02(+1.10%)
Sep 01, 2023 1.830 1.845 1.800 1.810 46,419 -0.03(-1.63%)
Aug 31, 2023 1.890 1.890 1.840 1.840 41,774 -0.05(-2.65%)
Aug 30, 2023 1.880 1.897 1.860 1.890 6,802 +0.01(+0.53%)
Aug 29, 2023 1.900 1.950 1.820 1.880 68,322 -0.00(-0.01%)
Aug 28, 2023 1.980 2.030 1.850 1.880 50,543 -0.10(-5.05%)
Aug 25, 2023 1.900 2.001 1.860 1.980 69,744 +0.05(+2.59%)
Aug 24, 2023 2.040 2.060 1.900 1.930 87,365 -0.09(-4.46%)
Aug 23, 2023 1.840 2.050 1.840 2.020 59,732 +0.10(+5.21%)
Aug 22, 2023 1.930 1.960 1.880 1.920 29,576 +0.02(+1.05%)
Aug 21, 2023 1.920 1.930 1.850 1.900 47,182 -0.01(-0.52%)
Aug 18, 2023 1.890 1.960 1.870 1.910 39,275 -0.03(-1.55%)
Aug 17, 2023 2.100 2.120 1.920 1.940 61,446 -0.09(-4.43%)
Aug 16, 2023 2.000 2.180 1.950 2.030 297,344 +0.02(+1.25%)
Aug 15, 2023 1.900 2.100 1.810 2.005 294,573 +0.08(+4.43%)
Aug 14, 2023 1.940 1.980 1.860 1.920 197,480 +0.09(+4.92%)
Aug 11, 2023 1.870 1.870 1.732 1.830 160,008 +0.00(+0.00%)
Aug 10, 2023 1.910 2.150 1.830 1.830 671,647 +0.03(+1.67%)
Aug 09, 2023 1.830 1.830 1.750 1.800 66,680 -0.05(-2.70%)
Aug 08, 2023 1.900 1.950 1.800 1.850 246,645 +0.00(+0.00%)
Aug 07, 2023 1.950 2.180 1.820 1.850 592,366 -0.03(-1.60%)
Aug 04, 2023 1.860 1.920 1.850 1.880 15,736 +0.01(+0.53%)
Aug 03, 2023 1.960 1.960 1.820 1.870 83,225 -0.03(-1.58%)
Aug 02, 2023 1.880 1.930 1.810 1.900 33,645 +0.04(+2.15%)
Aug 01, 2023 1.850 1.910 1.790 1.860 32,418 +0.02(+1.09%)
Jul 31, 2023 1.850 1.920 1.830 1.840 54,595 -0.02(-1.08%)
Jul 28, 2023 1.980 1.980 1.810 1.860 102,409 -0.06(-3.12%)
Jul 27, 2023 1.910 1.930 1.826 1.920 30,504 +0.05(+2.67%)
Jul 26, 2023 1.850 1.950 1.750 1.870 87,847 +0.00(+0.00%)
Jul 25, 2023 1.830 1.870 1.800 1.870 46,529 +0.06(+3.31%)
Jul 24, 2023 1.870 1.870 1.730 1.810 60,992 -0.04(-2.16%)
Jul 21, 2023 1.900 1.900 1.820 1.850 26,040 -0.03(-1.60%)
Jul 20, 2023 1.920 1.940 1.780 1.880 24,195 +0.06(+3.30%)
Jul 19, 2023 1.890 1.910 1.800 1.820 39,711 -0.04(-2.15%)
Jul 18, 2023 1.860 1.939 1.810 1.860 22,738 +0.00(+0.00%)
Jul 17, 2023 1.760 1.920 1.760 1.860 26,717 +0.08(+4.49%)
Jul 14, 2023 1.720 1.800 1.720 1.780 51,007 -0.02(-1.11%)
Jul 13, 2023 1.830 1.890 1.770 1.800 24,809 -0.07(-3.74%)
Jul 12, 2023 1.880 1.880 1.800 1.870 21,592 +0.01(+0.71%)
Jul 11, 2023 1.870 1.880 1.790 1.857 85,820 +0.04(+2.03%)
Jul 10, 2023 1.810 1.880 1.800 1.820 16,025 +0.02(+1.11%)
Jul 07, 2023 1.820 1.880 1.800 1.800 32,664 -0.03(-1.63%)
Jul 06, 2023 1.870 1.900 1.810 1.830 39,906 -0.06(-3.18%)
Jul 05, 2023 1.900 1.990 1.880 1.890 37,519 -0.03(-1.70%)
Jul 03, 2023 1.900 2.040 1.870 1.923 34,721 -0.03(-1.65%)
Jun 30, 2023 1.940 1.960 1.810 1.955 116,828 +0.04(+1.82%)
Jun 29, 2023 1.720 1.950 1.700 1.920 166,441 +0.19(+10.67%)
Jun 28, 2023 1.730 1.780 1.700 1.735 56,782 -0.02(-0.86%)
Jun 27, 2023 1.820 1.826 1.670 1.750 70,804 -0.08(-4.37%)
Jun 26, 2023 1.840 1.859 1.780 1.830 68,445 -0.03(-1.61%)
Jun 23, 2023 1.870 1.900 1.810 1.860 54,852 -0.03(-1.59%)
Jun 22, 2023 1.900 1.930 1.860 1.890 116,653 -0.07(-3.57%)
Jun 21, 2023 2.060 2.060 1.860 1.960 138,402 -0.05(-2.49%)
Jun 20, 2023 2.000 2.160 1.980 2.010 215,161 +0.01(+0.50%)
Jun 16, 2023 2.060 2.200 1.990 2.000 947,763 -0.05(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.