5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-9.83%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-22.00%
Ikena Oncology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.55 | 207,206 | $74.80 M |
| 12/19/2024 | $1.55 | $1.61 (3.87%) | $1.64 | $1.52 | 161,200 | $77.70 M |
| 12/18/2024 | $1.60 | $1.55 (-3.13%) | $1.61 | $1.52 | 107,700 | $74.80 M |
| 12/17/2024 | $1.60 | $1.62 (1.25%) | $1.63 | $1.54 | 239,900 | $78.18 M |
| 12/16/2024 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.56 | 155,830 | $77.70 M |
| 12/13/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.63 | 79,810 | $79.63 M |
| 12/12/2024 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.65 | 55,237 | $80.11 M |
| 12/11/2024 | $1.70 | $1.70 (0%) | $1.71 | $1.69 | 61,300 | $82.04 M |
| 12/10/2024 | $1.67 | $1.70 (1.8%) | $1.71 | $1.65 | 90,400 | $82.04 M |
| 12/09/2024 | $1.67 | $1.67 (0%) | $1.69 | $1.62 | 376,900 | $80.59 M |
| 12/06/2024 | $1.68 | $1.68 (0%) | $1.71 | $1.66 | 61,400 | $81.07 M |
| 12/05/2024 | $1.66 | $1.68 (1.2%) | $1.69 | $1.65 | 82,300 | $81.07 M |
| 12/04/2024 | $1.67 | $1.70 (1.8%) | $1.70 | $1.67 | 28,500 | $82.04 M |
| 12/03/2024 | $1.69 | $1.70 (0.59%) | $1.71 | $1.67 | 35,900 | $82.04 M |
| 12/02/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.69 | 63,800 | $82.52 M |
| 11/29/2024 | $1.68 | $1.73 (2.98%) | $1.74 | $1.68 | 44,045 | $83.49 M |
| 11/27/2024 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.69 | 97,100 | $81.56 M |
| 11/26/2024 | $1.69 | $1.71 (1.18%) | $1.72 | $1.67 | 202,900 | $82.52 M |
| 11/25/2024 | $1.71 | $1.71 (0%) | $1.73 | $1.68 | 162,300 | $82.52 M |
| 11/22/2024 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.69 | 32,900 | $82.52 M |
| 11/21/2024 | $1.69 | $1.73 (2.37%) | $1.77 | $1.69 | 80,300 | $83.49 M |
| 11/20/2024 | $1.69 | $1.70 (0.59%) | $1.70 | $1.67 | 15,800 | $82.04 M |
| 11/19/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.66 | 54,800 | $81.07 M |
| 11/18/2024 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.66 | 52,528 | $81.07 M |
| 11/15/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.67 | 72,527 | $81.56 M |
| 11/14/2024 | $1.71 | $1.71 (0%) | $1.73 | $1.69 | 31,926 | $82.52 M |
| 11/13/2024 | $1.73 | $1.74 (0.58%) | $1.76 | $1.72 | 288,542 | $83.97 M |
| 11/12/2024 | $1.74 | $1.76 (1.15%) | $1.76 | $1.71 | 32,744 | $84.93 M |
| 11/11/2024 | $1.75 | $1.75 (0%) | $1.79 | $1.73 | 53,108 | $84.45 M |
| 11/08/2024 | $1.69 | $1.76 (4.14%) | $1.77 | $1.68 | 139,300 | $84.93 M |
| 11/07/2024 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 47,045 | $81.56 M |
| 11/06/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.68 | 41,733 | $83.00 M |
| 11/05/2024 | $1.69 | $1.69 (0%) | $1.71 | $1.68 | 26,643 | $81.56 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 |