IO Biotech Inc (IOBT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6325 | -44.5422535211 | 1.42 | 1.67 | 0.752 | 355414 | 1.13672095 | CS |
| 4 | -0.4725 | -37.5 | 1.26 | 1.73 | 0.752 | 220170 | 1.26137096 | CS |
| 12 | -1.0125 | -56.25 | 1.8 | 1.85 | 0.752 | 153234 | 1.32822077 | CS |
| 26 | -0.9025 | -53.4023668639 | 1.69 | 2.098 | 0.752 | 152634 | 1.38538035 | CS |
| 52 | -15.2125 | -95.078125 | 16 | 17.88 | 0.752 | 109779 | 3.01353925 | CS |
| 156 | -15.2125 | -95.078125 | 16 | 17.88 | 0.752 | 109779 | 3.01353925 | CS |
| 260 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 0.7679 | -0.0471 | -5.78 | 0.83 | 0.8468 | 0.752 | 443579 |
| 1726094100 | 0.8149999 | -0.075 | -8.43 | 0.88 | 0.8828 | 0.7911 | 640905 |
| 1726007700 | 0.89 | -0.0081 | -0.90 | 0.9 | 0.9339 | 0.8816 | 177463 |
| 1725921300 | 0.8981 | 0.0541 | 6.41 | 0.89 | 0.9286 | 0.85 | 801369 |
| 1725662100 | 0.844 | -0.0511 | -5.71 | 0.9 | 0.9 | 0.8 | 635284 |
| 1725575700 | 0.8951 | -0.0706 | -7.31 | 1 | 1 | 0.89 | 606055 |
| 1725489300 | 0.9657 | -0.0343 | -3.43 | 1.02 | 1.07 | 0.9575 | 296705 |
| 1725402900 | 1 | -0.5 | -33.33 | 1.27 | 1.27 | 0.9806 | 1163933 |
| 1725057300 | 1.5 | -0.04 | -2.60 | 1.52 | 1.557 | 1.476 | 1039031 |
| 1724970900 | 1.54 | -0.04 | -2.53 | 1.57 | 1.6 | 1.52 | 185598 |
| 1724884500 | 1.58 | -0.01 | -0.63 | 1.62 | 1.62 | 1.5501 | 62782 |
| 1724798100 | 1.59 | 0.02 | 1.27 | 1.58 | 1.6 | 1.5301 | 73044 |
| 1724711700 | 1.57 | -0.07 | -4.27 | 1.66 | 1.665 | 1.55 | 86031 |
| 1724452500 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.67 | 1.57 | 153978 |
| 1724366100 | 1.6 | 0.04 | 2.56 | 1.61 | 1.6299999 | 1.58 | 125704 |
| 1724279700 | 1.56 | -0.02 | -1.27 | 1.6 | 1.62 | 1.53 | 169382 |
| 1724193300 | 1.58 | 0.12 | 8.22 | 1.46 | 1.6 | 1.4391 | 191373 |
| 1724106900 | 1.46 | 0.06 | 4.29 | 1.3799999 | 1.5 | 1.3799999 | 201220 |
| 1723847700 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.4435 | 1.36 | 76179 |
| 1723761300 | 1.35 | -0.05 | -3.57 | 1.42 | 1.5394 | 1.33 | 183615 |
| 1723674900 | 1.4 | -0.13 | -8.50 | 1.59 | 1.5949 | 1.35 | 232189 |
| 1723588500 | 1.53 | 0.23 | 17.69 | 1.49 | 1.54 | 1.33 | 385024 |
| 1723502100 | 1.3 | -0.11 | -7.80 | 1.4 | 1.41 | 1.3 | 50361 |
| 1723242900 | 1.41 | -0.03 | -2.08 | 1.42 | 1.44 | 1.4 | 51999 |
| 1723156500 | 1.44 | 0.12 | 9.09 | 1.34 | 1.479 | 1.34 | 129405 |
| 1723070100 | 1.32 | -0.14 | -9.59 | 1.47 | 1.5 | 1.3 | 109123 |
| 1722983700 | 1.46 | 0.16 | 12.31 | 1.3899999 | 1.46 | 1.302 | 81134 |
| 1722897300 | 1.3 | 0.08 | 6.56 | 1.17 | 1.33 | 1.1 | 61793 |
| 1722638100 | 1.22 | -0.05 | -3.94 | 1.24 | 1.25 | 1.2 | 47774 |
| 1722551700 | 1.27 | -0.08 | -5.93 | 1.36 | 1.44 | 1.25 | 292120 |
| 1722465300 | 1.35 | 0.03 | 2.27 | 1.32 | 1.3698999 | 1.3101 | 51322 |
| 1722378900 | 1.32 | 0 | 0.00 | 1.34 | 1.3999 | 1.29 | 30620 |
| 1722292500 | 1.32 | 0.03 | 2.33 | 1.33 | 1.34 | 1.28 | 30554 |
| 1722033300 | 1.29 | -0.05 | -3.73 | 1.32 | 1.36 | 1.28 | 116133 |
| 1721946900 | 1.34 | -0.01 | -0.74 | 1.35 | 1.42 | 1.28 | 164003 |
| 1721860500 | 1.35 | -0.16 | -10.30 | 1.5 | 1.5327 | 1.3 | 142529 |
| 1721774100 | 1.5049999 | -0.04 | -2.27 | 1.56 | 1.595 | 1.4 | 67444 |
| 1721687700 | 1.54 | -0.04 | -2.53 | 1.6299999 | 1.73 | 1.53 | 324633 |
| 1721428500 | 1.58 | 0.2 | 14.49 | 1.3799999 | 1.5979 | 1.35 | 1735064 |
| 1721342100 | 1.3799999 | 0.06 | 4.55 | 1.3 | 1.3899999 | 1.28 | 54719 |
| 1721255700 | 1.32 | -0.01 | -0.75 | 1.37 | 1.37 | 1.2788 | 80831 |
| 1721169300 | 1.33 | -0.05 | -3.62 | 1.42 | 1.42 | 1.29 | 106335 |
| 1721082900 | 1.3799999 | 0.09 | 6.73 | 1.3899999 | 1.45 | 1.2512 | 109812 |
| 1720823700 | 1.293 | -0.07 | -4.93 | 1.36 | 1.3899999 | 1.28 | 57884 |
| 1720737300 | 1.36 | 0.11 | 8.80 | 1.27 | 1.43 | 1.25 | 155476 |
| 1720650900 | 1.25 | 0.07 | 5.93 | 1.2 | 1.27 | 1.18 | 33208 |
| 1720564500 | 1.18 | 0.01 | 0.85 | 1.18 | 1.23 | 1.17 | 39787 |
| 1720478100 | 1.17 | -0.03 | -2.50 | 1.2 | 1.225 | 1.16 | 51631 |
| 1720218900 | 1.2 | 0.06 | 5.26 | 1.22 | 1.26 | 1.1399999 | 124110 |
| 1720040640 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.17 | 1.11 | 10829 |
| 1719959700 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.1872 | 1.1 | 81085 |
| 1719873300 | 1.12 | -0.05 | -4.27 | 1.11 | 1.1842 | 1.11 | 56323 |
| 1719614100 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719527700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.27 | 1.15 | 112158 |
| 1719441300 | 1.18 | -0.09 | -7.09 | 1.27 | 1.35 | 1.02 | 373584 |
| 1719354900 | 1.27 | 0.08 | 6.72 | 1.21 | 1.27 | 1.15 | 163215 |
| 1719268500 | 1.19 | 0 | 0.00 | 1.23 | 1.23 | 1.15 | 146709 |
| 1719009300 | 1.19 | -0.04 | -3.25 | 1.22 | 1.22 | 1.16 | 47962 |
| 1718922900 | 1.23 | -0.02 | -1.60 | 1.26 | 1.27 | 1.19 | 57821 |
| 1718750100 | 1.25 | 0.02 | 1.63 | 1.23 | 1.3141 | 1.19 | 74477 |
| 1718663700 | 1.23 | -0.08 | -6.11 | 1.29 | 1.32 | 1.19 | 117239 |
| 1718404500 | 1.31 | 0.03 | 2.34 | 1.3 | 1.32 | 1.3 | 180148 |
| 1718318100 | 1.28 | 0 | 0.00 | 1.25 | 1.3 | 1.25 | 35764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
