UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,331.90 +0.70 (+0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,418.43 -645.40 (-1.26%)
IO Biotech, Inc. (IOBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.5300 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 44,568 |
| 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 Apr 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 39,400 |
| 29 Apr 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 46,400 |
| 26 Apr 2024 | 1.4300 | 1.5400 | 1.4000 | 1.4200 | 1.4200 | 73,400 |
| 25 Apr 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 47,200 |
| 24 Apr 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 57,200 |
| 23 Apr 2024 | 1.4500 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 59,000 |
| 22 Apr 2024 | 1.4900 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 78,200 |
| 19 Apr 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 91,600 |
| 18 Apr 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4700 | 1.4700 | 178,200 |
| 17 Apr 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5000 | 1.5000 | 36,500 |
| 16 Apr 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 100,600 |
| 15 Apr 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 133,800 |
| 12 Apr 2024 | 1.6300 | 1.6300 | 1.5330 | 1.5500 | 1.5500 | 66,900 |
| 11 Apr 2024 | 1.5600 | 1.6260 | 1.5400 | 1.6000 | 1.6000 | 118,200 |
| 10 Apr 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 155,500 |
| 09 Apr 2024 | 1.6000 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 66,200 |
| 08 Apr 2024 | 1.6800 | 1.6800 | 1.5100 | 1.5400 | 1.5400 | 69,700 |
| 05 Apr 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 124,400 |
| 04 Apr 2024 | 1.6700 | 1.7400 | 1.5800 | 1.6400 | 1.6400 | 211,400 |
| 03 Apr 2024 | 1.7200 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 63,000 |
| 02 Apr 2024 | 1.6900 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 73,600 |
| 01 Apr 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 Jan 2024 | 1.7800 | 1.8200 | 1.6500 | 1.7400 | 1.7400 | 63,300 |
| 30 Jan 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 47,900 |
| 29 Jan 2024 | 1.7900 | 1.8400 | 1.7670 | 1.8400 | 1.8400 | 28,600 |
| 26 Jan 2024 | 1.7900 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 45,200 |
| 25 Jan 2024 | 1.7800 | 1.8400 | 1.7400 | 1.8300 | 1.8300 | 46,200 |
| 24 Jan 2024 | 1.8100 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 49,500 |
| 23 Jan 2024 | 1.8000 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 71,100 |
| 22 Jan 2024 | 1.8100 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 54,800 |
| 19 Jan 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 71,500 |
| 18 Jan 2024 | 1.8000 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 188,100 |
| 17 Jan 2024 | 1.8300 | 1.8900 | 1.7500 | 1.8000 | 1.8000 | 244,000 |
| 16 Jan 2024 | 1.8900 | 1.9350 | 1.8000 | 1.8500 | 1.8500 | 131,000 |
| 12 Jan 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 80,000 |
| 11 Jan 2024 | 1.9900 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 120,600 |
| 10 Jan 2024 | 1.9500 | 2.0400 | 1.9300 | 1.9500 | 1.9500 | 112,200 |
| 09 Jan 2024 | 2.0000 | 2.0600 | 1.9500 | 1.9900 | 1.9900 | 108,400 |
| 08 Jan 2024 | 1.9400 | 2.0000 | 1.9160 | 1.9500 | 1.9500 | 127,900 |
| 05 Jan 2024 | 1.8900 | 2.0980 | 1.8600 | 1.9600 | 1.9600 | 123,100 |
| 04 Jan 2024 | 2.0400 | 2.0480 | 1.9000 | 1.9300 | 1.9300 | 90,200 |
| 03 Jan 2024 | 1.9200 | 2.0100 | 1.8500 | 1.9400 | 1.9400 | 152,000 |
| 02 Jan 2024 | 1.8700 | 1.9800 | 1.8100 | 1.9100 | 1.9100 | 87,300 |
| 29 Dec 2023 | 2.0400 | 2.0500 | 1.8300 | 1.8800 | 1.8800 | 144,100 |
| 28 Dec 2023 | 1.8800 | 2.0100 | 1.8030 | 1.9500 | 1.9500 | 261,100 |
| 27 Dec 2023 | 1.7500 | 1.8500 | 1.6970 | 1.8200 | 1.8200 | 161,100 |
| 26 Dec 2023 | 1.5700 | 1.7700 | 1.5400 | 1.7400 | 1.7400 | 252,500 |
| 22 Dec 2023 | 1.5600 | 1.5600 | 1.4490 | 1.5000 | 1.5000 | 81,100 |
| 21 Dec 2023 | 1.5100 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 29,800 |
| 20 Dec 2023 | 1.5900 | 1.5900 | 1.4000 | 1.4800 | 1.4800 | 80,200 |
| 19 Dec 2023 | 1.5200 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 100,000 |
| 18 Dec 2023 | 1.4900 | 1.5300 | 1.3850 | 1.5100 | 1.5100 | 92,500 |
| 15 Dec 2023 | 1.2500 | 1.4900 | 1.2500 | 1.4150 | 1.4150 | 381,200 |
| 14 Dec 2023 | 1.2600 | 1.3100 | 1.2000 | 1.3090 | 1.3090 | 58,200 |
| 13 Dec 2023 | 1.1800 | 1.3300 | 1.1400 | 1.2290 | 1.2290 | 33,600 |
| 12 Dec 2023 | 1.2000 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 33,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.