Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Io Biotech (IOBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.7096 0.7096 0.6726 0.69 19,970
15th Dec 2025 (Mon) 0.80 0.80 0.655 0.7063 102,177
12th Dec 2025 (Fri) 0.8202 0.8406 0.8026 0.8076 9,756
11th Dec 2025 (Thu) 0.8165 0.88 0.8165 0.8501 19,760
10th Dec 2025 (Wed) 0.831 0.831 0.7824 0.81 12,677
9th Dec 2025 (Tue) 0.7608 0.8689 0.7608 0.8466 54,596
8th Dec 2025 (Mon) 0.7125 0.7552 0.6903 0.7517 31,419
5th Dec 2025 (Fri) 0.716 0.759 0.6819 0.6967 55,299
4th Dec 2025 (Thu) 0.6626 0.7226 0.6606 0.6781 71,796
3rd Dec 2025 (Wed) 0.6325 0.6438 0.6001 0.6412 39,729
2nd Dec 2025 (Tue) 0.6902 0.6902 0.5881 0.6325 43,173
1st Dec 2025 (Mon) 0.708 0.7099 0.6482 0.682 86,240
28th Nov 2025 (Fri) 0.7602 0.769 0.71 0.7196 47,418
27th Nov 2025 (Thu) 0.7416 0.7697 0.7263 0.734 9,959
26th Nov 2025 (Wed) 0.7416 0.7697 0.7263 0.734 10,259
25th Nov 2025 (Tue) 0.7722 0.7809 0.6995 0.7272 32,018
24th Nov 2025 (Mon) 0.80 0.83 0.7411 0.7891 49,065
21st Nov 2025 (Fri) 0.7161 0.8015 0.70 0.7951 13,140
20th Nov 2025 (Thu) 0.8175 0.8175 0.7516 0.7516 519
19th Nov 2025 (Wed) 0.8175 0.8201 0.75 0.7516 7,676
18th Nov 2025 (Tue) 0.69 0.8399 0.69 0.825 30,438
17th Nov 2025 (Mon) 0.8004 0.8004 0.6364 0.6598 117,109
14th Nov 2025 (Fri) 0.7925 0.832 0.79 0.8276 11,120
13th Nov 2025 (Thu) 0.83 0.8524 0.80 0.8137 7,219
12th Nov 2025 (Wed) 0.866 0.8931 0.81 0.8223 22,439
11th Nov 2025 (Tue) 0.841 0.9279 0.84 0.8748 49,800
10th Nov 2025 (Mon) 0.91 0.9702 0.835 0.8757 48,990
7th Nov 2025 (Fri) 0.815 0.925 0.7812 0.9017 46,534
6th Nov 2025 (Thu) 0.8523 0.8596 0.8142 0.843 8,145
5th Nov 2025 (Wed) 0.8404 0.8964 0.8111 0.8898 18,816
4th Nov 2025 (Tue) 1.02 1.02 0.9106 0.9106 0
3rd Nov 2025 (Mon) 1.02 1.02 0.8973 0.9106 51,927
31st Oct 2025 (Fri) 0.88 1.07 0.88 1.04 95,346
30th Oct 2025 (Thu) 0.8498 0.8806 0.7858 0.8622 55,828
29th Oct 2025 (Wed) 0.8877 0.90 0.8341 0.8746 54,124
28th Oct 2025 (Tue) 0.9209 0.94 0.8551 0.901 97,477
27th Oct 2025 (Mon) 0.95 0.9924 0.88 0.9089 124,285
24th Oct 2025 (Fri) 1.03 1.06 0.9601 1.00 43,249
23rd Oct 2025 (Thu) 1.13 1.13 0.9387 1.00 328,325
22nd Oct 2025 (Wed) 0.9699 1.22 0.9399 1.17 331,742
21st Oct 2025 (Tue) 0.7824 1.025 0.75 1.02 545,578
20th Oct 2025 (Mon) 0.9001 0.9045 0.6888 0.8202 4,912,404
17th Oct 2025 (Fri) 0.7801 0.7801 0.6272 0.6552 64,686
FTSE 100 Latest
Value9,684.79
Change-66.52