Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IO Biotech, Inc. - Common Stock (NQ: IOBT )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.050 1.080 1.030 1.070 88,233 +0.02(+1.90%)
Sep 25, 2024 1.020 1.070 1.020 1.050 121,905 +0.01(+0.96%)
Sep 24, 2024 1.120 1.140 0.9800 1.040 380,914 -0.08(-7.14%)
Sep 23, 2024 1.120 1.180 1.120 1.120 194,329 -0.01(-0.88%)
Sep 20, 2024 1.170 1.240 1.015 1.130 684,537 -0.06(-5.04%)
Sep 19, 2024 1.150 1.230 1.090 1.190 618,371 +0.03(+2.59%)
Sep 18, 2024 1.120 1.420 1.100 1.160 2,454,783 -0.03(-2.52%)
Sep 17, 2024 0.7800 1.280 0.7682 1.190 4,797,766 +0.41(+53.51%)
Sep 16, 2024 0.8900 0.8900 0.7538 0.7752 5,330,019 +0.02(+3.22%)
Sep 13, 2024 0.7700 0.7850 0.7327 0.7510 628,091 -0.02(-2.20%)
Sep 12, 2024 0.8300 0.8468 0.7520 0.7679 443,579 -0.05(-5.78%)
Sep 11, 2024 0.8800 0.8828 0.7911 0.8150 640,905 -0.08(-8.43%)
Sep 10, 2024 0.9000 0.9339 0.8816 0.8900 177,463 -0.01(-0.90%)
Sep 09, 2024 0.8900 0.9286 0.8500 0.8981 801,369 +0.05(+6.41%)
Sep 06, 2024 0.9000 0.9000 0.8000 0.8440 635,287 -0.05(-5.71%)
Sep 05, 2024 1.000 1.000 0.8900 0.8951 606,055 -0.07(-7.31%)
Sep 04, 2024 1.020 1.070 0.9575 0.9657 296,707 -0.03(-3.43%)
Sep 03, 2024 1.270 1.270 0.9806 1.000 1,163,958 -0.50(-33.33%)
Aug 30, 2024 1.520 1.557 1.476 1.500 1,091,982 -0.04(-2.60%)
Aug 29, 2024 1.570 1.600 1.520 1.540 185,598 -0.04(-2.53%)
Aug 28, 2024 1.620 1.620 1.550 1.580 63,759 -0.01(-0.63%)
Aug 27, 2024 1.580 1.600 1.530 1.590 73,044 +0.02(+1.27%)
Aug 26, 2024 1.660 1.665 1.550 1.570 86,093 -0.07(-4.27%)
Aug 23, 2024 1.610 1.670 1.570 1.640 153,978 +0.04(+2.50%)
Aug 22, 2024 1.610 1.630 1.580 1.600 125,704 +0.02(+1.27%)
Aug 21, 2024 1.600 1.620 1.530 1.580 169,382 +0.00(+0.00%)
Aug 20, 2024 1.460 1.600 1.439 1.580 191,373 +0.12(+8.22%)
Aug 19, 2024 1.380 1.500 1.380 1.460 201,220 +0.06(+4.29%)
Aug 16, 2024 1.380 1.444 1.360 1.400 76,179 +0.05(+3.70%)
Aug 15, 2024 1.420 1.539 1.330 1.350 183,629 -0.05(-3.57%)
Aug 14, 2024 1.590 1.595 1.350 1.400 232,189 -0.13(-8.50%)
Aug 13, 2024 1.490 1.540 1.330 1.530 385,024 +0.23(+17.69%)
Aug 12, 2024 1.400 1.410 1.300 1.300 50,374 -0.11(-7.80%)
Aug 09, 2024 1.420 1.440 1.400 1.410 51,999 -0.03(-2.08%)
Aug 08, 2024 1.340 1.479 1.340 1.440 129,405 +0.12(+9.09%)
Aug 07, 2024 1.470 1.500 1.300 1.320 109,123 -0.14(-9.59%)
Aug 06, 2024 1.390 1.460 1.302 1.460 81,144 +0.16(+12.31%)
Aug 05, 2024 1.170 1.330 1.100 1.300 61,793 +0.08(+6.56%)
Aug 02, 2024 1.240 1.250 1.200 1.220 47,777 -0.05(-3.94%)
Aug 01, 2024 1.360 1.440 1.250 1.270 292,120 -0.08(-5.93%)
Jul 31, 2024 1.320 1.370 1.310 1.350 51,322 +0.03(+2.27%)
Jul 30, 2024 1.340 1.400 1.290 1.320 30,620 +0.00(+0.00%)
Jul 29, 2024 1.330 1.340 1.280 1.320 30,554 +0.03(+2.33%)
Jul 26, 2024 1.320 1.360 1.280 1.290 116,233 -0.05(-3.73%)
Jul 25, 2024 1.350 1.420 1.280 1.340 164,003 -0.01(-0.74%)
Jul 24, 2024 1.500 1.533 1.300 1.350 142,529 -0.15(-10.30%)
Jul 23, 2024 1.560 1.595 1.400 1.505 67,444 -0.04(-2.27%)
Jul 22, 2024 1.630 1.730 1.530 1.540 324,830 -0.04(-2.53%)
Jul 19, 2024 1.380 1.598 1.350 1.580 1,735,250 +0.20(+14.49%)
Jul 18, 2024 1.300 1.390 1.280 1.380 54,724 +0.06(+4.55%)
Jul 17, 2024 1.370 1.370 1.279 1.320 80,831 -0.01(-0.75%)
Jul 16, 2024 1.420 1.420 1.290 1.330 106,360 -0.05(-3.62%)
Jul 15, 2024 1.390 1.450 1.251 1.380 109,812 +0.09(+6.73%)
Jul 12, 2024 1.360 1.390 1.280 1.293 57,884 -0.07(-4.93%)
Jul 11, 2024 1.270 1.430 1.250 1.360 155,476 +0.11(+8.80%)
Jul 10, 2024 1.200 1.270 1.180 1.250 33,211 +0.07(+5.93%)
Jul 09, 2024 1.180 1.230 1.170 1.180 39,787 +0.01(+0.85%)
Jul 08, 2024 1.200 1.225 1.160 1.170 51,690 -0.03(-2.50%)
Jul 05, 2024 1.220 1.260 1.140 1.200 124,110 +0.07(+6.19%)
Jul 03, 2024 1.150 1.169 1.110 1.130 10,829 -0.05(-4.24%)
Jul 02, 2024 1.130 1.187 1.100 1.180 81,085 +0.06(+5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.