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
6th Feb 2026 (Fri) 0.3103 0.35 0.3052 0.35 545,192
5th Feb 2026 (Thu) 0.2765 0.3299 0.2765 0.3203 66,285
4th Feb 2026 (Wed) 0.28 0.288 0.2654 0.2711 20,698
3rd Feb 2026 (Tue) 0.278 0.2852 0.263 0.2764 78,397
2nd Feb 2026 (Mon) 0.2903 0.2928 0.2683 0.278 156,288
30th Jan 2026 (Fri) 0.3118 0.3296 0.2915 0.2901 65,221
29th Jan 2026 (Thu) 0.311 0.3307 0.3032 0.3163 80,766
28th Jan 2026 (Wed) 0.3175 0.335 0.3158 0.3293 51,063
27th Jan 2026 (Tue) 0.3119 0.334 0.3056 0.3293 208,175
26th Jan 2026 (Mon) 0.3378 0.36 0.3002 0.3102 250,241
23rd Jan 2026 (Fri) 0.4223 0.45 0.3546 0.367 959,038
22nd Jan 2026 (Thu) 0.2474 0.5791 0.2304 0.4801 23,955,616
21st Jan 2026 (Wed) 0.4747 0.489 0.2053 0.2076 1,131,679
20th Jan 2026 (Tue) 0.5011 0.5288 0.4727 0.5156 22,715
19th Jan 2026 (Mon) 0.5038 0.512 0.50 0.5021 14,535
16th Jan 2026 (Fri) 0.5038 0.512 0.50 0.5021 14,535
15th Jan 2026 (Thu) 0.5298 0.5413 0.5166 0.516 16,562
14th Jan 2026 (Wed) 0.5276 0.55 0.5276 0.536 44,367
13th Jan 2026 (Tue) 0.5102 0.5337 0.51 0.506 10,979
12th Jan 2026 (Mon) 0.571 0.571 0.5034 0.506 24,791
9th Jan 2026 (Fri) 0.5825 0.59 0.5602 0.5624 19,027
8th Jan 2026 (Thu) 0.6037 0.6162 0.5548 0.561 40,791
7th Jan 2026 (Wed) 0.6599 0.6821 0.6277 0.628 41,696
6th Jan 2026 (Tue) 0.6018 0.6586 0.6018 0.6394 81,616
5th Jan 2026 (Mon) 0.6759 0.6898 0.6113 0.61 56,083
2nd Jan 2026 (Fri) 0.62 0.6698 0.62 0.6711 87,247
1st Jan 2026 (Thu) 0.59 0.619 0.5505 0.6089 39,578
31st Dec 2025 (Wed) 0.59 0.619 0.5505 0.6089 39,578
30th Dec 2025 (Tue) 0.6719 0.6719 0.58 0.5811 99,169
29th Dec 2025 (Mon) 0.6919 0.7118 0.6562 0.6762 27,612
26th Dec 2025 (Fri) 0.70 0.723 0.689 0.739 18,941
25th Dec 2025 (Thu) 0.6985 0.7479 0.6985 0.7385 27,828
24th Dec 2025 (Wed) 0.6985 0.7479 0.6985 0.7385 27,828
23rd Dec 2025 (Tue) 0.729 0.7364 0.67 0.70 38,360
22nd Dec 2025 (Mon) 0.6568 0.7139 0.6568 0.7066 11,432
19th Dec 2025 (Fri) 0.63 0.66 0.6111 0.6645 46,846
18th Dec 2025 (Thu) 0.647 0.647 0.6133 0.622 26,128
17th Dec 2025 (Wed) 0.6999 0.718 0.6335 0.6349 35,630
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
FTSE 100 Latest
Value10,369.75
Change60.53