ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.349 +0.159 (+7.24%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2025 2.380 2.380 2.180 2.190 868,963 -0.21(-8.75%)
Jul 28, 2025 2.110 2.477 2.060 2.400 2,185,537 +0.34(+16.50%)
Jul 25, 2025 1.970 2.080 1.910 2.060 406,462 +0.13(+6.74%)
Jul 24, 2025 2.040 2.150 1.910 1.930 1,014,990 +0.00(+0.00%)
Jul 23, 2025 1.970 2.000 1.920 1.930 339,728 -0.02(-1.03%)
Jul 22, 2025 2.010 2.040 1.884 1.950 252,331 -0.07(-3.47%)
Jul 21, 2025 2.120 2.240 2.000 2.020 388,768 -0.03(-1.46%)
Jul 18, 2025 2.000 2.140 1.789 2.050 760,509 +0.05(+2.50%)
Jul 17, 2025 1.910 2.000 1.760 2.000 925,324 +0.11(+5.82%)
Jul 16, 2025 1.770 1.890 1.650 1.890 434,902 +0.19(+11.18%)
Jul 15, 2025 1.700 1.900 1.690 1.700 524,350 +0.00(+0.00%)
Jul 14, 2025 1.460 1.740 1.415 1.700 1,124,136 +0.23(+15.65%)
Jul 11, 2025 1.390 1.470 1.340 1.470 460,363 +0.07(+5.00%)
Jul 10, 2025 1.450 1.460 1.370 1.400 371,396 -0.04(-2.78%)
Jul 09, 2025 1.440 1.475 1.426 1.440 75,063 -0.01(-0.69%)
Jul 08, 2025 1.440 1.450 1.370 1.450 149,348 +0.02(+1.40%)
Jul 07, 2025 1.500 1.500 1.369 1.430 209,959 -0.06(-4.03%)
Jul 03, 2025 1.510 1.520 1.460 1.490 182,872 +0.00(+0.00%)
Jul 02, 2025 1.440 1.500 1.420 1.490 205,762 +0.11(+7.97%)
Jul 01, 2025 1.390 1.440 1.300 1.380 89,993 -0.01(-0.72%)
Jun 30, 2025 1.490 1.490 1.350 1.390 165,840 -0.05(-3.47%)
Jun 27, 2025 1.490 1.520 1.410 1.440 145,095 -0.04(-2.70%)
Jun 26, 2025 1.530 1.550 1.450 1.480 157,550 -0.03(-1.99%)
Jun 25, 2025 1.410 1.510 1.410 1.510 140,751 +0.12(+8.63%)
Jun 24, 2025 1.340 1.390 1.300 1.390 163,198 +0.09(+6.92%)
Jun 23, 2025 1.320 1.320 1.260 1.300 50,687 +0.00(+0.00%)
Jun 20, 2025 1.300 1.310 1.250 1.300 57,790 +0.00(+0.00%)
Jun 18, 2025 1.340 1.349 1.260 1.300 136,930 -0.02(-1.52%)
Jun 17, 2025 1.320 1.376 1.300 1.320 111,221 +0.00(+0.00%)
Jun 16, 2025 1.400 1.400 1.300 1.320 174,490 -0.03(-2.22%)
Jun 13, 2025 1.500 1.500 1.200 1.350 384,674 -0.15(-10.00%)
Jun 12, 2025 1.570 1.570 1.485 1.500 93,425 +0.00(+0.00%)
Jun 11, 2025 1.530 1.545 1.470 1.500 102,632 +0.02(+1.35%)
Jun 10, 2025 1.560 1.600 1.450 1.480 180,009 -0.07(-4.52%)
Jun 09, 2025 1.610 1.610 1.470 1.550 241,188 -0.05(-3.13%)
Jun 06, 2025 1.590 1.600 1.500 1.600 182,915 +0.10(+6.67%)
Jun 05, 2025 1.460 1.540 1.460 1.500 132,605 +0.05(+3.45%)
Jun 04, 2025 1.640 1.640 1.410 1.450 192,557 -0.06(-3.97%)
Jun 03, 2025 1.660 1.700 1.500 1.510 413,899 -0.11(-6.79%)
Jun 02, 2025 1.470 1.650 1.465 1.620 639,549 +0.20(+14.08%)
May 30, 2025 1.230 1.450 1.185 1.420 493,696 +0.21(+17.36%)
May 29, 2025 1.200 1.234 1.170 1.210 78,874 +0.02(+1.68%)
May 28, 2025 1.160 1.230 1.143 1.190 185,494 +0.05(+4.39%)
May 27, 2025 1.210 1.288 1.090 1.140 296,597 -0.07(-5.79%)
May 23, 2025 1.280 1.280 1.169 1.210 154,586 +0.01(+0.83%)
May 22, 2025 1.150 1.290 1.130 1.200 412,519 +0.09(+8.11%)
May 21, 2025 1.030 1.140 1.010 1.110 150,239 +0.08(+7.77%)
May 20, 2025 1.050 1.050 1.010 1.030 78,199 -0.01(-0.96%)
May 19, 2025 1.010 1.050 0.9901 1.040 85,296 +0.06(+6.12%)
May 16, 2025 1.020 1.030 0.9700 0.9800 86,119 -0.04(-3.92%)
May 15, 2025 0.9800 1.030 0.9288 1.020 68,964 +0.04(+4.08%)
May 14, 2025 0.9900 1.050 0.9750 0.9800 119,924 -0.02(-2.00%)
May 13, 2025 1.060 1.068 0.9700 1.000 86,366 -0.03(-2.91%)
May 12, 2025 1.070 1.070 0.9900 1.030 99,339 +0.03(+3.00%)
May 09, 2025 1.000 1.070 0.9900 1.000 67,417 +0.01(+1.01%)
May 08, 2025 1.010 1.020 0.9500 0.9900 52,285 +0.01(+0.51%)
May 07, 2025 1.100 1.100 0.9770 0.9850 65,287 -0.09(-7.94%)
May 06, 2025 1.150 1.198 1.030 1.070 90,685 -0.07(-6.14%)
May 05, 2025 1.030 1.170 1.010 1.140 231,291 +0.12(+11.76%)
May 02, 2025 1.060 1.060 0.9507 1.020 54,205 +0.01(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.