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 Inc (IOBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.034 0.0369 0.0281 0.0323 2,722,840
2nd Apr 2026 (Thu) 0.034 0.0369 0.0281 0.0323 2,722,840
1st Apr 2026 (Wed) 0.0453 0.048 0.0341 0.0437 1,558,780
31st Mar 2026 (Tue) 0.049 0.06 0.04 0.0587 2,448,853
30th Mar 2026 (Mon) 0.1949 0.1949 0.1694 0.1724 38,994
27th Mar 2026 (Fri) 0.2027 0.2027 0.1913 0.193 17,101
26th Mar 2026 (Thu) 0.2008 0.2066 0.1941 0.205 41,472
25th Mar 2026 (Wed) 0.1997 0.2071 0.193 0.1928 17,884
24th Mar 2026 (Tue) 0.2021 0.2108 0.1864 0.191 75,883
23rd Mar 2026 (Mon) 0.1796 0.2199 0.1796 0.209 36,813
20th Mar 2026 (Fri) 0.186 0.1897 0.1764 0.1766 20,894
19th Mar 2026 (Thu) 0.178 0.1937 0.1716 0.19 10,697
18th Mar 2026 (Wed) 0.1772 0.1833 0.1668 0.1834 59,345
17th Mar 2026 (Tue) 0.1699 0.1851 0.163 0.175 98,244
16th Mar 2026 (Mon) 0.1972 0.1972 0.141 0.1759 112,888
13th Mar 2026 (Fri) 0.2345 0.2345 0.1903 0.1915 373,745
12th Mar 2026 (Thu) 0.25 0.2509 0.22 0.2218 112,021
11th Mar 2026 (Wed) 0.2694 0.285 0.249 0.25 81,277
10th Mar 2026 (Tue) 0.302 0.3023 0.2507 0.2657 105,427
9th Mar 2026 (Mon) 0.3201 0.3205 0.276 0.28 52,166
6th Mar 2026 (Fri) 0.3172 0.321 0.305 0.3005 36,015
5th Mar 2026 (Thu) 0.3254 0.3355 0.3251 0.3258 7,840
4th Mar 2026 (Wed) 0.3304 0.3401 0.321 0.3318 9,847
3rd Mar 2026 (Tue) 0.3172 0.349 0.3165 0.3396 8,549
2nd Mar 2026 (Mon) 0.325 0.3297 0.306 0.3294 37,003
27th Feb 2026 (Fri) 0.3551 0.3551 0.3361 0.349 15,589
26th Feb 2026 (Thu) 0.3562 0.3625 0.3525 0.359 18,499
25th Feb 2026 (Wed) 0.3438 0.3438 0.3414 0.3414 0
24th Feb 2026 (Tue) 0.3438 0.3438 0.333 0.333 0
23rd Feb 2026 (Mon) 0.3438 0.3458 0.3236 0.3379 72,209
20th Feb 2026 (Fri) 0.3607 0.3651 0.3398 0.34 61,708
19th Feb 2026 (Thu) 0.3704 0.3707 0.3472 0.3605 33,511
18th Feb 2026 (Wed) 0.3702 0.3899 0.3558 0.38 15,113
17th Feb 2026 (Tue) 0.373 0.3829 0.3451 0.366 68,308
16th Feb 2026 (Mon) 0.3575 0.3699 0.3411 0.3696 29,669
13th Feb 2026 (Fri) 0.3575 0.3699 0.3411 0.3696 29,669
12th Feb 2026 (Thu) 0.35 0.358 0.32 0.3555 27,993
11th Feb 2026 (Wed) 0.3678 0.3775 0.3381 0.3555 69,800
10th Feb 2026 (Tue) 0.37 0.3949 0.3369 0.3671 107,048
9th Feb 2026 (Mon) 0.3618 0.3949 0.3458 0.3728 150,881
6th Feb 2026 (Fri) 0.3103 0.35 0.3052 0.35 545,192
FTSE 100 Latest
Value10,436.29
Change71.50