IO Biotech, Inc. (IOBT)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.5400 | 1.7900 | 1.2000 | 1.4300 | 1.4300 | 805,600 |
| 09 may 2024 | 1.4900 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 34,000 |
| 08 may 2024 | 1.5600 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 20,700 |
| 07 may 2024 | 1.5600 | 1.5990 | 1.4500 | 1.5400 | 1.5400 | 67,500 |
| 06 may 2024 | 1.5300 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 44,800 |
| 03 may 2024 | 1.5300 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 38,600 |
| 02 may 2024 | 1.5600 | 1.6100 | 1.4960 | 1.5300 | 1.5300 | 66,100 |
| 01 may 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5500 | 1.5500 | 100,200 |
| 30 abr 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 39,400 |
| 29 abr 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 46,400 |
| 26 abr 2024 | 1.4300 | 1.5400 | 1.4000 | 1.4200 | 1.4200 | 73,400 |
| 25 abr 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 47,200 |
| 24 abr 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 57,200 |
| 23 abr 2024 | 1.4500 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 59,000 |
| 22 abr 2024 | 1.4900 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 78,200 |
| 19 abr 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 91,600 |
| 18 abr 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4700 | 1.4700 | 178,200 |
| 17 abr 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 36,500 |
| 16 abr 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 100,600 |
| 15 abr 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 133,800 |
| 12 abr 2024 | 1.6300 | 1.6300 | 1.5330 | 1.5500 | 1.5500 | 66,900 |
| 11 abr 2024 | 1.5600 | 1.6260 | 1.5400 | 1.6000 | 1.6000 | 118,200 |
| 10 abr 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 155,500 |
| 09 abr 2024 | 1.6000 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 66,200 |
| 08 abr 2024 | 1.6800 | 1.6800 | 1.5100 | 1.5400 | 1.5400 | 69,700 |
| 05 abr 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 124,400 |
| 04 abr 2024 | 1.6700 | 1.7400 | 1.5800 | 1.6400 | 1.6400 | 211,400 |
| 03 abr 2024 | 1.7200 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 63,000 |
| 02 abr 2024 | 1.6900 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 73,600 |
| 01 abr 2024 | 1.7400 | 1.7500 | 1.6390 | 1.7100 | 1.7100 | 48,900 |
| 28 mar 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 53,600 |
| 27 mar 2024 | 1.7400 | 1.7950 | 1.6700 | 1.7300 | 1.7300 | 121,200 |
| 26 mar 2024 | 1.7600 | 1.7700 | 1.6400 | 1.6850 | 1.6850 | 38,100 |
| 25 mar 2024 | 1.8000 | 1.8450 | 1.6400 | 1.7300 | 1.7300 | 79,300 |
| 22 mar 2024 | 1.6800 | 1.8000 | 1.6250 | 1.7500 | 1.7500 | 153,500 |
| 21 mar 2024 | 1.5900 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 66,500 |
| 20 mar 2024 | 1.6400 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 139,000 |
| 19 mar 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 15,900 |
| 18 mar 2024 | 1.6900 | 1.6900 | 1.5230 | 1.5800 | 1.5800 | 76,200 |
| 15 mar 2024 | 1.6800 | 1.7680 | 1.6400 | 1.6500 | 1.6500 | 25,500 |
| 14 mar 2024 | 1.7900 | 1.7900 | 1.6400 | 1.7000 | 1.7000 | 65,300 |
| 13 mar 2024 | 1.7900 | 1.8500 | 1.7210 | 1.7500 | 1.7500 | 113,800 |
| 12 mar 2024 | 1.8000 | 1.8500 | 1.7100 | 1.7300 | 1.7300 | 61,200 |
| 11 mar 2024 | 1.8400 | 1.8430 | 1.7100 | 1.7100 | 1.7100 | 35,400 |
| 08 mar 2024 | 1.7500 | 1.8400 | 1.7100 | 1.8200 | 1.8200 | 45,000 |
| 07 mar 2024 | 1.7500 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 43,300 |
| 06 mar 2024 | 1.5100 | 1.7200 | 1.5100 | 1.6600 | 1.6600 | 43,500 |
| 05 mar 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 27,700 |
| 04 mar 2024 | 1.8000 | 1.8000 | 1.5900 | 1.6800 | 1.6800 | 49,900 |
| 01 mar 2024 | 1.5900 | 1.8500 | 1.5900 | 1.7600 | 1.7600 | 483,800 |
| 29 feb 2024 | 1.5300 | 1.6300 | 1.4800 | 1.6000 | 1.6000 | 143,600 |
| 28 feb 2024 | 1.5800 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 117,000 |
| 27 feb 2024 | 1.5600 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 173,800 |
| 26 feb 2024 | 1.5200 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 93,000 |
| 23 feb 2024 | 1.5400 | 1.6000 | 1.4800 | 1.5100 | 1.5100 | 39,900 |
| 22 feb 2024 | 1.5800 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 70,000 |
| 21 feb 2024 | 1.5200 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 142,100 |
| 20 feb 2024 | 1.6100 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 86,200 |
| 16 feb 2024 | 1.5100 | 1.7000 | 1.4800 | 1.5900 | 1.5900 | 138,700 |
| 15 feb 2024 | 1.5700 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 212,100 |
| 14 feb 2024 | 1.6300 | 1.7400 | 1.5500 | 1.6100 | 1.6100 | 2,165,700 |
| 13 feb 2024 | 1.6700 | 1.7600 | 1.6200 | 1.6600 | 1.6600 | 170,300 |
| 12 feb 2024 | 1.7900 | 1.7900 | 1.6510 | 1.6900 | 1.6900 | 58,200 |
| 09 feb 2024 | 1.8900 | 1.8900 | 1.5000 | 1.6300 | 1.6300 | 992,200 |
| 08 feb 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 84,300 |
| 07 feb 2024 | 1.7400 | 1.8360 | 1.7400 | 1.7900 | 1.7900 | 36,800 |
| 06 feb 2024 | 1.8450 | 1.8700 | 1.7100 | 1.8000 | 1.8000 | 44,600 |
| 05 feb 2024 | 1.8200 | 1.8900 | 1.7900 | 1.8550 | 1.8550 | 16,000 |
| 02 feb 2024 | 1.7900 | 1.8390 | 1.7100 | 1.8250 | 1.8250 | 35,100 |
| 01 feb 2024 | 1.7300 | 1.8500 | 1.6600 | 1.8000 | 1.8000 | 61,400 |
| 31 ene 2024 | 1.7800 | 1.8200 | 1.6500 | 1.7400 | 1.7400 | 63,300 |
| 30 ene 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 47,900 |
| 29 ene 2024 | 1.7900 | 1.8400 | 1.7670 | 1.8400 | 1.8400 | 28,600 |
| 26 ene 2024 | 1.7900 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 45,200 |
| 25 ene 2024 | 1.7800 | 1.8400 | 1.7400 | 1.8300 | 1.8300 | 46,200 |
| 24 ene 2024 | 1.8100 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 49,500 |
| 23 ene 2024 | 1.8000 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 71,100 |
| 22 ene 2024 | 1.8100 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 54,800 |
| 19 ene 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 71,500 |
| 18 ene 2024 | 1.8000 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 188,100 |
| 17 ene 2024 | 1.8300 | 1.8900 | 1.7500 | 1.8000 | 1.8000 | 244,000 |
| 16 ene 2024 | 1.8900 | 1.9350 | 1.8000 | 1.8500 | 1.8500 | 131,000 |
| 12 ene 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 80,000 |
| 11 ene 2024 | 1.9900 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 120,600 |
| 10 ene 2024 | 1.9500 | 2.0400 | 1.9300 | 1.9500 | 1.9500 | 112,200 |
| 09 ene 2024 | 2.0000 | 2.0600 | 1.9500 | 1.9900 | 1.9900 | 108,400 |
| 08 ene 2024 | 1.9400 | 2.0000 | 1.9160 | 1.9500 | 1.9500 | 127,900 |
| 05 ene 2024 | 1.8900 | 2.0980 | 1.8600 | 1.9600 | 1.9600 | 123,100 |
| 04 ene 2024 | 2.0400 | 2.0480 | 1.9000 | 1.9300 | 1.9300 | 90,200 |
| 03 ene 2024 | 1.9200 | 2.0100 | 1.8500 | 1.9400 | 1.9400 | 152,000 |
| 02 ene 2024 | 1.8700 | 1.9800 | 1.8100 | 1.9100 | 1.9100 | 87,300 |
| 29 dic 2023 | 2.0400 | 2.0500 | 1.8300 | 1.8800 | 1.8800 | 144,100 |
| 28 dic 2023 | 1.8800 | 2.0100 | 1.8030 | 1.9500 | 1.9500 | 261,100 |
| 27 dic 2023 | 1.7500 | 1.8500 | 1.6970 | 1.8200 | 1.8200 | 161,100 |
| 26 dic 2023 | 1.5700 | 1.7700 | 1.5400 | 1.7400 | 1.7400 | 252,500 |
| 22 dic 2023 | 1.5600 | 1.5600 | 1.4490 | 1.5000 | 1.5000 | 81,100 |
| 21 dic 2023 | 1.5100 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 29,800 |
| 20 dic 2023 | 1.5900 | 1.5900 | 1.4000 | 1.4800 | 1.4800 | 80,200 |
| 19 dic 2023 | 1.5200 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 100,000 |
| 18 dic 2023 | 1.4900 | 1.5300 | 1.3850 | 1.5100 | 1.5100 | 92,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.