Free Trial

IO Biotech (IOBT) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free IOBT Stock Alerts
$1.18
-0.06 (-4.84%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

IO Biotech Stock Price Performance

5 Day
Performance
-7.09%
1 Month
Performance
-23.87%
3 Month
Performance
-32.95%
6 Month
Performance
-2.48%
Year-To-Date
Performance
-37.23%
1 Year
Performance
-41.00%
Receive IOBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IO Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia is about to pass Apple
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

IOBT Stock Chart for Saturday, June, 1, 2024

IOBT Chart by TradingView

IO Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.24$1.18
-4.84%		$1.25$1.18107,793 shs$77.74 million
05/30/2024$1.23$1.24
+0.81%		$1.32$1.1995,996 shs$81.69 million
05/29/2024$1.29$1.23
-4.65%		$1.28$1.20101,167 shs$81.03 million
05/28/2024$1.27$1.29
+1.57%		$1.45$1.21147,606 shs$84.99 million
05/27/2024$1.27$1.27$1.35$1.2568,300 shs$83.67 million
05/24/2024$1.32$1.27
-3.79%		$1.35$1.2568,392 shs$83.67 million
05/23/2024$1.33$1.32
-0.75%		$1.40$1.29136,046 shs$86.96 million
05/22/2024$1.35$1.33
-1.48%		$1.40$1.29134,868 shs$87.62 million
05/21/2024$1.38$1.35
-2.17%		$1.42$1.3246,405 shs$88.94 million
05/20/2024$1.38$1.38$1.46$1.3667,711 shs$90.91 million
05/17/2024$1.40$1.38
-1.43%		$1.48$1.3653,166 shs$90.92 million
05/16/2024$1.43$1.40
-2.10%		$1.44$1.3782,022 shs$92.23 million
05/15/2024$1.44$1.43
-0.69%		$1.49$1.36118,985 shs$94.21 million
05/14/2024$1.41$1.44
+2.13%		$1.55$1.39167,632 shs$94.87 million
05/13/2024$1.43$1.41
-1.40%		$1.48$1.3981,852 shs$92.89 million
05/10/2024$1.58$1.43
-9.49%		$1.79$1.20805,747 shs$94.21 million
05/09/2024$1.50$1.58
+5.33%		$1.58$1.4834,029 shs$104.09 million
05/08/2024$1.54$1.50
-2.60%		$1.57$1.4820,746 shs$98.82 million
05/07/2024$1.49$1.54
+3.36%		$1.60$1.4567,465 shs$101.46 million
05/06/2024$1.48$1.49
+0.68%		$1.55$1.4544,626 shs$98.16 million
05/03/2024$1.53$1.48
-3.27%		$1.58$1.4838,646 shs$97.50 million
05/02/2024$1.55$1.53
-1.29%		$1.61$1.5066,090 shs$100.80 million
05/01/2024$1.46$1.55
+6.16%		$1.58$1.42100,209 shs$102.11 million
04/30/2024$1.49$1.46
-2.01%		$1.55$1.4339,407 shs$96.19 million
04/29/2024$1.42$1.49
+4.93%		$1.53$1.4546,365 shs$98.16 million
04/26/2024$1.45$1.42
-2.07%		$1.54$1.4073,378 shs$93.55 million
04/25/2024$1.46$1.45
-0.68%		$1.50$1.4247,203 shs$95.53 million
04/24/2024$1.47$1.46
-0.68%		$1.49$1.4357,227 shs$96.19 million
04/23/2024$1.44$1.47
+2.08%		$1.51$1.4258,974 shs$96.84 million
04/22/2024$1.48$1.44
-2.70%		$1.55$1.4178,243 shs$94.87 million
04/19/2024$1.47$1.48
+0.68%		$1.56$1.4291,545 shs$97.50 million
04/18/2024$1.50$1.47
-2.00%		$1.56$1.44178,052 shs$96.85 million
04/17/2024$1.54$1.50
-2.60%		$1.57$1.4636,501 shs$98.82 million
04/16/2024$1.52$1.54
+1.32%		$1.55$1.47100,581 shs$101.46 million
04/15/2024$1.55$1.52
-1.94%		$1.59$1.50133,958 shs$100.14 million
04/12/2024$1.60$1.57
-1.88%		$1.63$1.5366,853 shs$103.43 million
04/11/2024$1.58$1.60
+1.27%		$1.63$1.54118,243 shs$105.41 million
04/10/2024$1.58$1.58$1.63$1.55155,464 shs$104.09 million
04/09/2024$1.54$1.58
+2.60%		$1.64$1.5666,190 shs$104.09 million
04/08/2024$1.58$1.54
-2.53%		$1.68$1.5169,708 shs$101.46 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.63$1.60
-1.84%		$1.70$1.55124,187 shs$105.41 million
04/04/2024$1.70$1.63
-4.12%		$1.74$1.58211,371 shs$107.39 million
04/03/2024$1.71$1.70
-0.58%		$1.73$1.6062,976 shs$112.00 million
04/02/2024$1.71$1.71$1.74$1.6373,614 shs$112.66 million
04/01/2024$1.73$1.71
-1.16%		$1.75$1.6448,480 shs$112.66 million
03/29/2024$1.73$1.73$1.80$1.7053,557 shs$113.97 million
03/28/2024$1.73$1.73$1.80$1.7053,556 shs$113.97 million
03/27/2024$1.69$1.73
+2.67%		$1.79$1.67121,187 shs$113.97 million
03/26/2024$1.73$1.69
-2.60%		$1.77$1.6438,132 shs$111.01 million
03/25/2024$1.75$1.73
-1.14%		$1.85$1.6479,259 shs$113.97 million
03/22/2024$1.62$1.75
+8.02%		$1.80$1.63153,519 shs$115.29 million
03/21/2024$1.63$1.62
-0.61%		$1.67$1.5766,533 shs$106.73 million
03/20/2024$1.63$1.63$1.66$1.58138,659 shs$107.38 million
03/19/2024$1.58$1.63
+3.16%		$1.63$1.5915,939 shs$107.39 million
03/18/2024$1.65$1.58
-4.24%		$1.69$1.5276,244 shs$104.09 million
03/15/2024$1.70$1.65
-2.94%		$1.77$1.6425,478 shs$108.70 million
03/14/2024$1.75$1.70
-2.86%		$1.79$1.6465,342 shs$112.00 million
03/13/2024$1.75$1.75$1.85$1.72113,813 shs$115.29 million
03/12/2024$1.78$1.75
-1.69%		$1.85$1.7161,204 shs$115.29 million
03/11/2024$1.82$1.78
-2.20%		$1.84$1.7134,927 shs$117.27 million
03/08/2024$1.77$1.82
+2.82%		$1.84$1.7145,071 shs$119.90 million
03/07/2024$1.66$1.77
+6.63%		$1.78$1.6843,215 shs$116.61 million
03/06/2024$1.62$1.66
+2.47%		$1.72$1.5142,723 shs$109.36 million
03/05/2024$1.68$1.62
-3.57%		$1.68$1.6026,431 shs$106.73 million
03/04/2024$1.76$1.68
-4.55%		$1.80$1.5949,883 shs$110.68 million
03/01/2024$1.60$1.76
+10.00%		$1.85$1.59483,762 shs$115.95 million
02/29/2024$1.53$1.60
+4.58%		$1.63$1.48143,628 shs$105.41 million

Related Companies:
This page (NASDAQ:IOBT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro