NASDAQ:IOBT
IO Biotech, Inc. Stock Price (Quote)
$1.43
-0.150 (-9.49%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.20 | $1.79 | Friday, 10th May 2024 IOBT stock ended at $1.43. This is 9.49% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 49.17% from a day low at $1.20 to a day high of $1.79. |
| 90 days | $1.20 | $1.85 | |
| 52 weeks | $0.82 | $2.28 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $1.54 | $1.79 | $1.20 | $1.43 | 805 436 |
| May 09, 2024 | $1.49 | $1.58 | $1.48 | $1.58 | 34 029 |
| May 08, 2024 | $1.56 | $1.57 | $1.48 | $1.50 | 20 746 |
| May 07, 2024 | $1.56 | $1.60 | $1.45 | $1.54 | 67 465 |
| May 06, 2024 | $1.53 | $1.54 | $1.45 | $1.49 | 44 568 |
| May 03, 2024 | $1.53 | $1.58 | $1.48 | $1.48 | 38 770 |
| May 02, 2024 | $1.56 | $1.61 | $1.50 | $1.53 | 66 292 |
| May 01, 2024 | $1.47 | $1.58 | $1.43 | $1.55 | 100 067 |
| Apr 30, 2024 | $1.55 | $1.55 | $1.43 | $1.46 | 39 407 |
| Apr 29, 2024 | $1.53 | $1.53 | $1.47 | $1.49 | 46 307 |
| Apr 26, 2024 | $1.43 | $1.53 | $1.40 | $1.42 | 73 358 |
| Apr 25, 2024 | $1.50 | $1.50 | $1.42 | $1.45 | 46 741 |
| Apr 24, 2024 | $1.49 | $1.49 | $1.43 | $1.46 | 57 210 |
| Apr 23, 2024 | $1.45 | $1.51 | $1.42 | $1.47 | 58 855 |
| Apr 22, 2024 | $1.49 | $1.52 | $1.41 | $1.44 | 78 011 |
| Apr 19, 2024 | $1.56 | $1.56 | $1.42 | $1.48 | 91 424 |
| Apr 18, 2024 | $1.56 | $1.56 | $1.44 | $1.47 | 177 953 |
| Apr 17, 2024 | $1.46 | $1.55 | $1.46 | $1.50 | 36 451 |
| Apr 16, 2024 | $1.55 | $1.55 | $1.47 | $1.51 | 100 511 |
| Apr 15, 2024 | $1.56 | $1.59 | $1.50 | $1.51 | 133 767 |
| Apr 12, 2024 | $1.63 | $1.63 | $1.53 | $1.55 | 67 094 |
| Apr 11, 2024 | $1.56 | $1.63 | $1.54 | $1.60 | 118 200 |
| Apr 10, 2024 | $1.60 | $1.63 | $1.55 | $1.58 | 155 464 |
| Apr 09, 2024 | $1.60 | $1.64 | $1.56 | $1.61 | 66 178 |
| Apr 08, 2024 | $1.68 | $1.68 | $1.51 | $1.54 | 69 768 |
