-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.59% -
3 MONTH PERFORMANCE
+4.91% -
6 MONTH PERFORMANCE
+29.55% -
YEAR-TO-DATE PERFORMANCE
-13.20% -
1 YEAR PERFORMANCE
-61.14%
Ikena Oncology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.69 | $1.71 (1.18%) | $1.71 | $1.68 | 26,622 | $82.52 M |
| 11/04/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 36,300 | $83.00 M |
| 11/01/2024 | $1.69 | $1.72 (1.78%) | $1.77 | $1.68 | 22,731 | $83.00 M |
| 10/31/2024 | $1.71 | $1.71 (0%) | $1.72 | $1.67 | 31,624 | $82.52 M |
| 10/30/2024 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.67 | 91,900 | $82.04 M |
| 10/29/2024 | $1.70 | $1.71 (0.59%) | $1.71 | $1.68 | 30,824 | $82.52 M |
| 10/28/2024 | $1.70 | $1.72 (1.18%) | $1.72 | $1.68 | 15,000 | $83.00 M |
| 10/25/2024 | $1.70 | $1.72 (1.18%) | $1.78 | $1.70 | 47,025 | $83.00 M |
| 10/24/2024 | $1.69 | $1.71 (1.18%) | $1.72 | $1.67 | 42,902 | $82.52 M |
| 10/23/2024 | $1.67 | $1.69 (1.2%) | $1.70 | $1.67 | 221,600 | $81.56 M |
| 10/22/2024 | $1.67 | $1.69 (1.2%) | $1.69 | $1.67 | 17,806 | $81.56 M |
| 10/21/2024 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.68 | 14,700 | $81.56 M |
| 10/18/2024 | $1.69 | $1.71 (1.18%) | $1.72 | $1.69 | 30,029 | $82.52 M |
| 10/17/2024 | $1.71 | $1.71 (0%) | $1.74 | $1.68 | 26,100 | $82.52 M |
| 10/16/2024 | $1.69 | $1.72 (1.78%) | $1.72 | $1.69 | 16,834 | $83.00 M |
| 10/15/2024 | $1.71 | $1.71 (0%) | $1.72 | $1.67 | 51,002 | $82.52 M |
| 10/14/2024 | $1.72 | $1.72 (0%) | $1.74 | $1.68 | 60,404 | $83.00 M |
| 10/11/2024 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.72 | 46,600 | $83.00 M |
| 10/10/2024 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.69 | 34,200 | $83.00 M |
| 10/09/2024 | $1.69 | $1.71 (1.18%) | $1.72 | $1.68 | 24,241 | $82.52 M |
| 10/08/2024 | $1.68 | $1.70 (1.19%) | $1.73 | $1.67 | 39,120 | $82.04 M |
| 10/07/2024 | $1.68 | $1.69 (0.6%) | $1.70 | $1.66 | 28,636 | $81.56 M |
| 10/04/2024 | $1.68 | $1.70 (1.19%) | $1.72 | $1.67 | 21,303 | $82.04 M |
| 10/03/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.67 | 21,039 | $80.59 M |
| 10/02/2024 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.66 | 44,100 | $81.07 M |
| 10/01/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.68 | 31,326 | $82.04 M |
| 09/30/2024 | $1.72 | $1.73 (0.58%) | $1.76 | $1.69 | 44,006 | $83.49 M |
| 09/27/2024 | $1.70 | $1.73 (1.76%) | $1.75 | $1.70 | 20,500 | $83.49 M |
| 09/26/2024 | $1.71 | $1.72 (0.58%) | $1.75 | $1.68 | 45,600 | $83.00 M |
| 09/25/2024 | $1.70 | $1.70 (0%) | $1.72 | $1.67 | 94,200 | $82.04 M |
| 09/24/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.67 | 29,436 | $82.04 M |
| 09/23/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.67 | 32,542 | $81.56 M |
| 09/20/2024 | $1.71 | $1.71 (0%) | $1.72 | $1.68 | 33,100 | $82.52 M |
| 09/19/2024 | $1.68 | $1.71 (1.79%) | $1.71 | $1.67 | 37,438 | $82.52 M |
| 09/18/2024 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.66 | 35,300 | $80.11 M |
| 09/17/2024 | $1.71 | $1.67 (-2.34%) | $1.72 | $1.67 | 48,800 | $80.59 M |
| 09/16/2024 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.69 | 17,305 | $83.00 M |
| 09/13/2024 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.69 | 30,700 | $81.56 M |
| 09/12/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.69 | 24,400 | $82.04 M |
| 09/11/2024 | $1.69 | $1.71 (1.18%) | $1.72 | $1.69 | 19,700 | $82.52 M |
| 09/10/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.68 | 17,324 | $81.56 M |
| 09/09/2024 | $1.68 | $1.70 (1.19%) | $1.70 | $1.67 | 15,800 | $82.04 M |
| 09/06/2024 | $1.68 | $1.69 (0.6%) | $1.69 | $1.68 | 88,700 | $81.56 M |
| 09/05/2024 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.66 | 68,825 | $80.11 M |
| 09/04/2024 | $1.68 | $1.67 (-0.6%) | $1.68 | $1.67 | 42,900 | $80.59 M |
| 09/03/2024 | $1.69 | $1.69 (0%) | $1.70 | $1.67 | 91,115 | $81.56 M |
| 08/30/2024 | $1.68 | $1.71 (1.79%) | $1.71 | $1.68 | 30,400 | $82.52 M |
| 08/29/2024 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.68 | 121,521 | $81.56 M |
| 08/28/2024 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.73 | 17,400 | $83.97 M |
| 08/27/2024 | $1.85 | $1.74 (-5.95%) | $1.86 | $1.73 | 58,932 | $83.97 M |
| 08/26/2024 | $1.75 | $1.85 (5.71%) | $1.87 | $1.73 | 312,419 | $89.28 M |
| 08/23/2024 | $1.70 | $1.72 (1.18%) | $1.74 | $1.70 | 9,809 | $83.00 M |
| 08/22/2024 | $1.72 | $1.72 (0%) | $1.74 | $1.71 | 37,128 | $83.00 M |
| 08/21/2024 | $1.70 | $1.73 (1.76%) | $1.75 | $1.70 | 45,211 | $83.49 M |
| 08/20/2024 | $1.67 | $1.71 (2.4%) | $1.72 | $1.67 | 71,332 | $82.52 M |
| 08/19/2024 | $1.68 | $1.68 (0%) | $1.71 | $1.67 | 62,734 | $81.07 M |
| 08/16/2024 | $1.70 | $1.71 (0.59%) | $1.71 | $1.69 | 99,600 | $82.52 M |
| 08/15/2024 | $1.67 | $1.68 (0.6%) | $1.69 | $1.66 | 68,039 | $81.07 M |
| 08/14/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.65 | 82,400 | $80.59 M |
| 08/13/2024 | $1.64 | $1.68 (2.44%) | $1.70 | $1.63 | 41,200 | $81.07 M |
| 08/12/2024 | $1.64 | $1.64 (0%) | $1.66 | $1.62 | 38,123 | $79.14 M |
| 08/09/2024 | $1.63 | $1.63 (0%) | $1.64 | $1.60 | 116,400 | $78.66 M |
| 08/08/2024 | $1.61 | $1.63 (1.24%) | $1.65 | $1.61 | 47,900 | $78.66 M |
| 08/07/2024 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.63 | 67,300 | $78.66 M |
| 08/06/2024 | $1.63 | $1.65 (1.23%) | $1.66 | $1.63 | 81,400 | $79.63 M |
| 08/05/2024 | $1.63 | $1.63 (0%) | $1.65 | $1.60 | 122,300 | $78.66 M |