Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

IO Biotech, Inc. (IOBT)

Compare
1.0050
-0.0650
(-6.07%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.04001.05000.99001.00501.0050109,300
Apr 2, 20250.97401.09000.92701.07001.0700139,900
Apr 1, 20251.09001.12000.99000.99600.9960233,300
Mar 31, 20251.17001.19901.05001.09001.0900208,700
Mar 28, 20251.20001.24001.12001.16001.1600218,700
Mar 27, 20251.23001.23901.14001.16001.1600151,600
Mar 26, 20251.20001.25001.11001.20001.2000393,400
Mar 25, 20251.10001.37001.08001.17001.17002,155,900
Mar 24, 20250.98001.06000.98001.00001.0000171,300
Mar 21, 20250.97000.97900.90000.96000.960058,300
Mar 20, 20250.96000.99000.90700.95000.9500159,100
Mar 19, 20250.94000.94000.89000.90000.900018,100
Mar 18, 20250.93100.93100.86000.90100.901066,000
Mar 17, 20250.91900.91900.86400.91900.919027,900
Mar 14, 20250.89000.92200.86400.87900.879042,400
Mar 13, 20250.88700.92300.87000.89000.890018,600
Mar 12, 20250.90000.93000.85700.91000.910034,900
Mar 11, 20250.85400.94400.83200.88200.882093,700
Mar 10, 20250.91000.91000.83100.85900.859090,700
Mar 7, 20250.92000.96000.90000.90000.900096,000
Mar 6, 20250.88300.91700.87600.91700.917048,700
Mar 5, 20250.96000.96000.87600.90000.9000149,300
Mar 4, 20250.83300.94000.82000.91400.9140124,000
Mar 3, 20250.93000.99000.84000.86300.8630239,100
Feb 28, 20250.95000.98800.90000.94500.9450135,200
Feb 27, 20250.98201.01800.96000.99900.999062,300
Feb 26, 20251.00001.03000.90101.00001.0000127,400
Feb 25, 20251.04001.04000.90000.98200.9820209,800
Feb 24, 20251.16001.20001.00001.05001.0500473,400
Feb 21, 20251.09001.10001.01001.10001.100083,100
Feb 20, 20250.98001.13500.95901.11001.1100373,800
Feb 19, 20250.97001.00000.95001.00001.000043,000
Feb 18, 20250.94000.97000.91000.97000.9700143,800
Feb 14, 20250.94000.96000.92500.93100.931060,500
Feb 13, 20250.91000.94600.90100.94000.940032,600
Feb 12, 20250.92000.93500.89700.91500.915016,700
Feb 11, 20250.89900.97000.89000.94000.940040,300
Feb 10, 20250.93000.95000.90500.90500.9050140,800
Feb 7, 20250.93200.98000.93000.95600.956060,500
Feb 6, 20250.93000.97900.92000.97000.9700133,000
Feb 5, 20250.93200.94900.90500.94900.949026,200
Feb 4, 20250.89300.95000.87100.95000.9500167,200
Feb 3, 20250.88000.90000.86300.89000.890037,800
Jan 31, 20250.94000.97000.87000.90000.900051,200
Jan 30, 20250.94000.98400.91000.94000.940039,500
Jan 29, 20250.93000.97500.90000.94000.940062,400
Jan 28, 20251.03001.06600.92000.95000.9500184,000
Jan 27, 20251.00001.05500.95000.97000.9700485,200
Jan 24, 20250.90000.99000.87100.94500.9450230,900
Jan 23, 20250.90000.90200.86900.89500.8950163,200
Jan 22, 20250.88000.92000.88000.90000.9000138,400
Jan 21, 20250.85000.87900.83500.87200.8720144,200
Jan 17, 20250.84000.84000.81000.83700.8370127,000
Jan 16, 20250.78000.84000.77300.80900.809050,800
Jan 15, 20250.82800.84000.78000.79000.7900152,700
Jan 14, 20250.86100.86100.80100.82900.8290108,100
Jan 13, 20250.87100.89300.83100.86300.8630157,900
Jan 10, 20250.88000.92900.85100.87100.8710170,300
Jan 8, 20250.89000.94900.85100.86000.860087,100
Jan 7, 20250.90000.92300.88000.90000.900097,300
Jan 6, 20250.96000.98700.87300.89800.8980198,000
Jan 3, 20250.92000.99200.90000.93500.9350174,200
Jan 2, 20250.95000.95600.90100.92600.9260190,600
Dec 31, 20240.92700.93800.88000.92000.9200137,200
Dec 30, 20240.98001.06000.93100.94200.9420160,600
Dec 27, 20240.92001.06000.92000.98000.9800554,300
Dec 26, 20240.94000.98100.90000.94000.9400292,900
Dec 24, 20240.90000.91000.85500.91000.9100292,200
Dec 23, 20240.81000.90900.78000.89000.8900534,200
Dec 20, 20240.75000.78100.75000.77100.7710214,700
Dec 19, 20240.76000.76900.75400.76000.7600161,900
Dec 18, 20240.75900.78000.72800.76600.7660208,800
Dec 17, 20240.78600.80800.75100.75900.7590125,800
Dec 16, 20240.81000.84200.75100.78700.7870338,400
Dec 13, 20240.78000.82300.75300.81000.8100170,400
Dec 12, 20240.82000.84800.75100.79200.7920515,500
Dec 11, 20240.83900.85000.80000.84400.8440407,600
Dec 10, 20240.85100.88000.82000.84500.8450440,900
Dec 9, 20240.86000.89000.85000.87700.8770188,500
Dec 6, 20240.83000.86000.81500.86000.8600134,100
Dec 5, 20240.82000.86700.80300.81900.8190277,900
Dec 4, 20240.87000.90000.80000.83000.8300399,500
Dec 3, 20240.89000.93500.81000.86000.8600408,900
Dec 2, 20240.95000.95000.88000.89900.8990322,100
Nov 29, 20240.88000.90800.85000.89000.8900294,800
Nov 27, 20240.74000.87000.72100.85000.8500791,800
Nov 26, 20240.76000.78500.71000.74800.7480350,800
Nov 25, 20240.73000.77800.70000.75000.7500686,300
Nov 22, 20240.72200.77000.69000.70800.70801,182,500
Nov 21, 20240.83000.86000.66000.68200.68205,135,700
Nov 20, 20240.86000.91000.80000.82100.8210298,500
Nov 19, 20240.89000.93600.82400.87000.8700142,300
Nov 18, 20240.83100.98000.82000.87500.8750216,300
Nov 15, 20240.89500.89500.79000.82000.8200377,000
Nov 14, 20241.00001.00400.85400.89000.8900492,900
Nov 13, 20240.96901.04000.96900.97000.9700324,200
Nov 12, 20241.04001.04000.86200.92700.9270499,600
Nov 11, 20241.16001.21101.02001.05001.0500319,500
Nov 8, 20241.29001.29001.00001.10001.10002,685,700
Nov 7, 20241.21001.26001.17001.23001.2300192,900
Nov 6, 20241.15001.22001.13001.16001.1600139,400
Nov 5, 20241.16001.19001.11001.15001.1500112,300
Nov 4, 20241.18001.20001.14001.18001.180069,500
Nov 1, 20241.27001.27001.18001.20001.200062,000
Oct 31, 20241.21001.36001.21001.24001.240098,500
Oct 30, 20241.30001.30001.24001.28001.280039,800
Oct 29, 20241.33001.35001.28001.29501.295062,200
Oct 28, 20241.26001.35001.23501.33001.3300144,200
Oct 25, 20241.24001.27201.17001.21001.2100165,300
Oct 24, 20241.24001.24001.20001.22001.220047,300
Oct 23, 20241.24001.28001.23001.24001.240068,700
Oct 22, 20241.20001.25001.18401.23001.230027,100
Oct 21, 20241.26001.27001.14001.19001.1900129,800
Oct 18, 20241.23001.26001.19501.24001.2400113,400
Oct 17, 20241.18101.23001.18101.21001.2100111,000
Oct 16, 20241.18001.20001.12001.19001.190075,900
Oct 15, 20241.19001.21501.10001.19001.1900169,500
Oct 14, 20241.12001.16001.10001.16001.1600111,700
Oct 11, 20241.05001.14001.03001.08001.080063,600
Oct 10, 20241.08001.09001.02101.03001.0300135,400
Oct 9, 20241.18001.18001.09001.10001.100049,000
Oct 8, 20241.11001.15001.05001.15001.150081,500
Oct 7, 20241.17001.17001.06001.07001.0700177,400
Oct 4, 20241.02101.19101.02001.15001.1500372,100
Oct 3, 20241.06001.06001.01001.01001.010057,100
Oct 2, 20241.05001.11801.02001.05001.0500102,800
Oct 1, 20241.06001.06001.03001.05001.050061,400
Sep 30, 20241.07001.08901.03501.05001.050081,700
Sep 27, 20241.08001.09301.03001.06001.060086,800
Sep 26, 20241.05001.08001.03001.07001.070088,200
Sep 25, 20241.02001.07001.02001.05001.0500121,900
Sep 24, 20241.12001.14000.98001.04001.0400380,900
Sep 23, 20241.12001.18001.12001.12001.1200194,300
Sep 20, 20241.17001.24001.01501.13001.1300684,500
Sep 19, 20241.15001.23001.09001.19001.1900618,900
Sep 18, 20241.12001.42001.10001.16001.16002,456,300
Sep 17, 20240.78001.28000.76801.19001.19004,805,900
Sep 16, 20240.89000.89000.75400.77500.77505,340,700
Sep 13, 20240.77000.78500.73300.75100.7510627,900
Sep 12, 20240.83000.84700.75200.76800.7680443,600
Sep 11, 20240.88000.88300.79100.81500.8150640,900
Sep 10, 20240.90000.93400.88200.89000.8900177,500
Sep 9, 20240.89000.92900.85000.89800.8980801,400
Sep 6, 20240.90000.90000.80000.84400.8440635,300
Sep 5, 20241.00001.00000.89000.89500.8950606,600
Sep 4, 20241.02001.07000.95800.96600.9660296,700
Sep 3, 20241.27001.27000.98101.00001.00001,165,600
Aug 30, 20241.52001.55701.47601.50001.50001,092,000
Aug 29, 20241.57001.60001.52001.54001.5400185,600
Aug 28, 20241.62001.62001.55001.58001.580064,500
Aug 27, 20241.58001.60001.53001.59001.590073,000
Aug 26, 20241.66001.66501.55001.57001.570086,000
Aug 23, 20241.61001.67001.57001.64001.6400154,000
Aug 22, 20241.61001.63001.58001.60001.6000125,700
Aug 21, 20241.60001.62001.53001.58001.5800169,400
Aug 20, 20241.46001.60001.43901.58001.5800191,400
Aug 19, 20241.38001.50001.38001.46001.4600201,200
Aug 16, 20241.38001.44401.36001.40001.400076,200
Aug 15, 20241.42001.53901.33001.35001.3500184,100
Aug 14, 20241.59001.59501.35001.40001.4000232,200
Aug 13, 20241.49001.54001.33001.53001.5300385,700
Aug 12, 20241.40001.41001.30001.30001.300050,400
Aug 9, 20241.42001.44001.40001.41001.410052,000
Aug 8, 20241.34001.47901.34001.44001.4400129,400
Aug 7, 20241.47001.50001.30001.32001.3200109,100
Aug 6, 20241.39001.46001.30201.46001.460081,100
Aug 5, 20241.17001.33001.10001.30001.300061,800
Aug 2, 20241.24001.25001.20001.22001.220047,800
Aug 1, 20241.36001.44001.25001.27001.2700292,100
Jul 31, 20241.32001.37001.31001.35001.350051,300
Jul 30, 20241.34001.40001.29001.32001.320030,600
Jul 29, 20241.33001.34001.28001.32001.320030,500
Jul 26, 20241.32001.36001.28001.29001.2900116,100
Jul 25, 20241.35001.42001.28001.34001.3400164,000
Jul 24, 20241.50001.53301.30001.35001.3500142,500
Jul 23, 20241.56001.59501.40001.50501.505067,400
Jul 22, 20241.63001.73001.53001.54001.5400324,800
Jul 19, 20241.38001.59801.35001.58001.58001,735,300
Jul 18, 20241.30001.39001.28001.38001.380054,700
Jul 17, 20241.37001.37001.27901.32001.320080,800
Jul 16, 20241.42001.42001.29001.33001.3300106,300
Jul 15, 20241.39001.45001.25101.38001.3800109,800
Jul 12, 20241.36001.39001.28001.29301.293057,900
Jul 11, 20241.27001.43001.25001.36001.3600155,500
Jul 10, 20241.20001.27001.18001.25001.250033,200
Jul 9, 20241.17601.23001.17001.18001.180039,800
Jul 8, 20241.20001.22501.16001.17001.170051,600
Jul 5, 20241.22001.26001.14001.20001.2000124,100
Jul 3, 20241.15001.16901.11001.13001.130010,800
Jul 2, 20241.13001.18701.10001.18001.180081,100
Jul 1, 20241.11001.18401.11001.12001.120056,300
Jun 28, 20241.22001.22001.10001.17001.1700107,200
Jun 27, 20241.18001.27001.15001.17001.1700112,200
Jun 26, 20241.27001.35001.02001.18001.1800373,600
Jun 25, 20241.21001.27001.15001.27001.2700163,200
Jun 24, 20241.23001.23001.15001.19001.1900146,700
Jun 21, 20241.22001.22001.16001.19001.190048,000
Jun 20, 20241.26001.27001.19001.23001.230057,800
Jun 18, 20241.23001.31401.19001.25001.250074,500
Jun 17, 20241.29001.32001.19001.23001.2300117,200
Jun 14, 20241.30001.32001.30001.31001.3100180,100
Jun 13, 20241.25001.30001.25001.28001.280035,800
Jun 12, 20241.32001.36001.25001.28001.280054,000
Jun 11, 20241.24001.32001.19001.32001.320066,200
Jun 10, 20241.20001.28001.20001.24001.240054,300
Jun 7, 20241.25001.29401.19001.23301.2330153,000
Jun 6, 20241.31001.35001.21001.25001.2500224,800
Jun 5, 20241.18001.26001.15001.21001.2100124,800
Jun 4, 20241.24001.30001.15001.20001.2000101,400
Jun 3, 20241.20001.34001.15001.22001.220084,000
May 31, 20241.21001.25001.18001.18001.1800107,800
May 30, 20241.22001.32001.19001.24001.240096,000
May 29, 20241.28001.28001.18001.23001.2300101,700
May 28, 20241.30001.45001.21001.29001.2900147,600
May 24, 20241.33001.35001.25001.27001.270068,400
May 23, 20241.36001.40001.29001.32001.3200136,000
May 22, 20241.36001.40001.29001.33001.3300134,900
May 21, 20241.38001.41501.32001.33501.335046,400
May 20, 20241.36001.46001.36001.38001.380067,700
May 17, 20241.42001.48001.36001.38001.380053,200
May 16, 20241.44001.44001.37001.40001.400082,000
May 15, 20241.49001.49001.36001.43001.4300119,000
May 14, 20241.55001.55001.38501.44001.4400167,600
May 13, 20241.45001.48001.39001.41001.410081,900
May 10, 20241.54001.79001.20001.43001.4300805,600
May 9, 20241.49001.58001.48001.58001.580034,000
May 8, 20241.56001.57001.46001.50001.500020,700
May 7, 20241.56001.59901.45001.54001.540067,500
May 6, 20241.53001.55001.45001.49001.490044,800
May 3, 20241.53001.58001.48001.48001.480038,600
May 2, 20241.56001.61001.49601.53001.530066,100
May 1, 20241.47001.58001.42001.55001.5500100,200
Apr 30, 20241.55001.55001.43001.46001.460039,400
Apr 29, 20241.53001.53001.45001.49001.490046,400
Apr 26, 20241.43001.54001.40001.42001.420073,400
Apr 25, 20241.50001.50001.42001.45001.450047,200
Apr 24, 20241.49001.50001.43001.46001.460057,200
Apr 23, 20241.45001.51001.42001.47001.470059,000
Apr 22, 20241.49001.55001.41001.44001.440078,200
Apr 19, 20241.56001.56001.42001.48001.480091,600
Apr 18, 20241.56001.56001.44001.47001.4700178,200
Apr 17, 20241.46001.57001.46001.50001.500036,500
Apr 16, 20241.55001.55001.47001.51001.5100100,600
Apr 15, 20241.56001.59001.50001.51001.5100133,800
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 9, 20241.60001.64001.56001.61001.610066,200
Apr 8, 20241.68001.68001.51001.54001.540069,700
Apr 5, 20241.70001.70001.55001.58001.5800124,400
Apr 4, 20241.67001.74001.58001.64001.6400211,400

Related Tickers

IRD Opus Genetics, Inc.
0.9799
+5.07%
 
GRCE Grace Therapeutics, Inc.
2.2000
-4.76%
 
MIST Milestone Pharmaceuticals Inc.
0.7500
-6.61%
 
LPCN Lipocine Inc.
3.1000
-2.21%
 
APLT Applied Therapeutics, Inc.
0.4101
-7.01%
 
CNTB Connect Biopharma Holdings Limited
0.5900
-6.44%
 
ATRA Atara Biotherapeutics, Inc.
5.92
-3.43%
 
FDMT 4D Molecular Therapeutics, Inc.
2.8850
-12.04%
 
MURA Mural Oncology plc
1.2300
-6.82%
 
LYRA Lyra Therapeutics, Inc.
0.1111
-4.72%