-
5 DAY PERFORMANCE
-2.80% -
1 MONTH PERFORMANCE
-30.67% -
3 MONTH PERFORMANCE
-7.14% -
6 MONTH PERFORMANCE
-39.18% -
YEAR-TO-DATE PERFORMANCE
-44.68% -
1 YEAR PERFORMANCE
-26.24%
IO Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 81,779 | $68.52 M |
| 09/27/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.03 | 86,800 | $69.83 M |
| 09/26/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 88,239 | $70.49 M |
| 09/25/2024 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 121,930 | $69.17 M |
| 09/24/2024 | $1.12 | $1.04 (-7.14%) | $1.14 | $0.98 | 380,915 | $68.52 M |
| 09/23/2024 | $1.12 | $1.12 (0%) | $1.18 | $1.12 | 194,329 | $73.79 M |
| 09/20/2024 | $1.17 | $1.13 (-3.42%) | $1.24 | $1.01 | 684,537 | $74.45 M |
| 09/19/2024 | $1.15 | $1.19 (3.48%) | $1.23 | $1.09 | 618,929 | $78.40 M |
| 09/18/2024 | $1.12 | $1.16 (3.57%) | $1.42 | $1.10 | 2.46 M | $76.42 M |
| 09/17/2024 | $0.78 | $1.19 (52.56%) | $1.28 | $0.77 | 4.81 M | $78.40 M |
| 09/16/2024 | $0.89 | $0.78 (-12.9%) | $0.89 | $0.75 | 5.34 M | $51.07 M |
| 09/13/2024 | $0.77 | $0.75 (-2.47%) | $0.79 | $0.73 | 628,091 | $49.48 M |
| 09/12/2024 | $0.83 | $0.77 (-7.48%) | $0.85 | $0.75 | 443,600 | $50.59 M |
| 09/11/2024 | $0.88 | $0.82 (-7.39%) | $0.88 | $0.79 | 641,106 | $53.69 M |
| 09/10/2024 | $0.90 | $0.89 (-1.11%) | $0.93 | $0.88 | 177,500 | $58.63 M |
| 09/09/2024 | $0.89 | $0.90 (0.91%) | $0.93 | $0.85 | 801,400 | $59.17 M |
| 09/06/2024 | $0.90 | $0.84 (-6.22%) | $0.90 | $0.80 | 635,300 | $55.60 M |
| 09/05/2024 | $1.00 | $0.90 (-10.49%) | $1.00 | $0.89 | 606,600 | $58.97 M |
| 09/04/2024 | $1.02 | $0.97 (-5.32%) | $1.07 | $0.96 | 296,708 | $63.62 M |
| 09/03/2024 | $1.27 | $1.00 (-21.26%) | $1.27 | $0.98 | 1.17 M | $65.88 M |
| 08/30/2024 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.48 | 1.09 M | $98.82 M |
| 08/29/2024 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.52 | 185,600 | $101.46 M |
| 08/28/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.55 | 64,509 | $104.09 M |
| 08/27/2024 | $1.58 | $1.59 (0.63%) | $1.60 | $1.53 | 73,044 | $104.75 M |
| 08/26/2024 | $1.66 | $1.57 (-5.42%) | $1.67 | $1.55 | 86,093 | $103.43 M |
| 08/23/2024 | $1.61 | $1.64 (1.86%) | $1.67 | $1.57 | 154,000 | $108.04 M |
| 08/22/2024 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.58 | 125,704 | $105.41 M |
| 08/21/2024 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.53 | 169,400 | $104.09 M |
| 08/20/2024 | $1.46 | $1.58 (8.22%) | $1.60 | $1.44 | 191,400 | $104.09 M |
| 08/19/2024 | $1.38 | $1.46 (5.8%) | $1.50 | $1.38 | 201,220 | $96.19 M |
| 08/16/2024 | $1.38 | $1.40 (1.45%) | $1.44 | $1.36 | 76,200 | $92.23 M |
| 08/15/2024 | $1.42 | $1.35 (-4.93%) | $1.54 | $1.33 | 184,135 | $88.94 M |
| 08/14/2024 | $1.59 | $1.40 (-11.95%) | $1.59 | $1.35 | 232,289 | $92.23 M |
| 08/13/2024 | $1.49 | $1.53 (2.68%) | $1.54 | $1.33 | 385,714 | $100.80 M |
| 08/12/2024 | $1.40 | $1.30 (-7.14%) | $1.41 | $1.30 | 50,400 | $85.65 M |
| 08/09/2024 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.40 | 52,000 | $92.89 M |
| 08/08/2024 | $1.34 | $1.44 (7.46%) | $1.48 | $1.34 | 129,405 | $94.87 M |
| 08/07/2024 | $1.47 | $1.32 (-10.2%) | $1.50 | $1.30 | 109,214 | $86.96 M |
| 08/06/2024 | $1.39 | $1.46 (5.04%) | $1.46 | $1.30 | 81,144 | $96.19 M |
| 08/05/2024 | $1.17 | $1.30 (11.11%) | $1.33 | $1.10 | 61,800 | $85.65 M |
| 08/02/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.20 | 47,800 | $80.37 M |
| 08/01/2024 | $1.36 | $1.27 (-6.62%) | $1.44 | $1.25 | 292,120 | $83.67 M |
| 07/31/2024 | $1.32 | $1.35 (2.27%) | $1.37 | $1.31 | 51,322 | $88.94 M |
| 07/30/2024 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.29 | 30,620 | $86.96 M |
| 07/29/2024 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.28 | 30,624 | $86.96 M |
| 07/26/2024 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.28 | 116,233 | $84.99 M |
| 07/25/2024 | $1.35 | $1.34 (-0.74%) | $1.42 | $1.28 | 164,043 | $88.28 M |
| 07/24/2024 | $1.50 | $1.35 (-10%) | $1.53 | $1.30 | 142,529 | $88.94 M |
| 07/23/2024 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.40 | 67,444 | $99.48 M |
| 07/22/2024 | $1.63 | $1.54 (-5.52%) | $1.73 | $1.53 | 324,830 | $101.46 M |
| 07/19/2024 | $1.38 | $1.58 (14.49%) | $1.60 | $1.35 | 1.74 M | $104.09 M |
| 07/18/2024 | $1.30 | $1.38 (6.15%) | $1.39 | $1.28 | 54,724 | $90.92 M |
| 07/17/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.28 | 81,006 | $86.96 M |
| 07/16/2024 | $1.42 | $1.33 (-6.34%) | $1.42 | $1.29 | 106,360 | $87.62 M |
| 07/15/2024 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.25 | 109,812 | $90.92 M |
| 07/12/2024 | $1.36 | $1.29 (-5.15%) | $1.39 | $1.28 | 57,884 | $84.99 M |
| 07/11/2024 | $1.27 | $1.36 (7.09%) | $1.43 | $1.25 | 155,476 | $89.60 M |
| 07/10/2024 | $1.20 | $1.25 (4.17%) | $1.27 | $1.18 | 33,211 | $82.35 M |
| 07/09/2024 | $1.18 | $1.18 (0%) | $1.23 | $1.17 | 39,787 | $77.74 M |
| 07/08/2024 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.16 | 51,690 | $77.08 M |
| 07/05/2024 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.14 | 124,110 | $79.06 M |
| 07/03/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 10,829 | $74.45 M |
| 07/02/2024 | $1.13 | $1.18 (4.42%) | $1.19 | $1.10 | 81,085 | $77.74 M |
| 07/01/2024 | $1.11 | $1.12 (0.9%) | $1.18 | $1.11 | 56,323 | $73.79 M |