IO Biotech

IOBT
🏛️ usa →
0.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.36 0.48 0.32 0.37 35.8M
2025-09-26 1.59 1.60 1.54 1.58 0.6M
2025-09-25 1.56 1.60 1.54 1.58 0.5M
2025-09-24 1.60 1.67 1.55 1.58 1.3M
2025-09-23 1.54 1.63 1.51 1.60 1.7M
2025-09-22 1.57 1.60 1.48 1.49 0.8M
2025-09-19 1.65 1.66 1.53 1.56 1.6M
2025-09-18 1.74 1.78 1.59 1.62 1.7M
2025-09-17 1.74 1.80 1.70 1.71 0.9M
2025-09-16 1.81 1.83 1.71 1.72 1.4M
2025-09-15 2.05 2.05 1.80 1.84 1.3M
2025-09-12 1.90 2.08 1.90 2.08 1.1M
2025-09-11 1.80 1.97 1.79 1.91 1.2M
2025-09-10 1.80 1.85 1.76 1.77 0.7M
2025-09-09 1.77 1.82 1.71 1.80 0.6M
2025-09-08 1.99 1.99 1.76 1.80 0.8M
2025-09-05 1.79 2.00 1.79 1.95 1.7M
2025-09-04 1.77 1.84 1.73 1.78 0.9M
2025-09-03 1.68 1.76 1.67 1.75 2.8M
2025-09-02 1.59 1.77 1.56 1.67 1.1M
2025-08-29 1.56 1.62 1.53 1.58 0.5M
2025-08-28 1.66 1.70 1.57 1.58 0.7M
2025-08-27 1.74 1.77 1.62 1.68 0.9M
2025-08-26 1.71 1.74 1.67 1.72 0.6M
2025-08-25 1.72 1.76 1.65 1.71 1.1M
2025-08-22 1.76 1.88 1.72 1.74 1.5M
2025-08-21 1.90 1.94 1.75 1.77 1.2M
2025-08-20 2.05 2.06 1.86 1.88 2.0M
2025-08-19 2.02 2.43 1.96 2.05 2.8M
2025-08-18 2.35 2.79 2.05 2.09 13.7M
2025-08-15 1.40 2.21 1.33 2.16 38.0M
2025-08-14 1.33 1.41 1.23 1.28 3.3M
2025-08-13 1.26 1.37 1.22 1.31 2.6M
2025-08-12 1.11 1.57 1.06 1.31 20.1M
2025-08-11 1.88 2.04 0.98 1.05 82.9M
2025-08-08 1.87 2.03 1.80 1.81 0.4M
2025-08-07 1.98 2.05 1.82 1.89 0.4M
2025-08-06 2.14 2.20 1.95 1.96 0.3M
2025-08-05 2.16 2.20 2.09 2.15 0.2M
2025-08-04 2.15 2.20 2.06 2.15 0.4M
2025-08-01 2.19 2.25 2.10 2.22 0.2M
2025-07-31 2.11 2.27 2.06 2.23 0.5M
2025-07-30 2.25 2.35 2.10 2.12 0.3M
2025-07-29 2.38 2.38 2.18 2.19 0.9M
2025-07-28 2.11 2.48 2.06 2.40 2.2M
2025-07-25 1.97 2.08 1.91 2.06 0.4M
2025-07-24 2.04 2.15 1.91 1.93 1.0M
2025-07-23 1.97 2.00 1.92 1.93 0.3M
2025-07-22 2.01 2.04 1.88 1.95 0.3M
2025-07-21 2.12 2.24 2.00 2.02 0.4M
2025-07-18 2.00 2.14 1.79 2.05 0.8M
2025-07-17 1.91 2.00 1.76 2.00 0.9M
2025-07-16 1.77 1.89 1.65 1.89 0.4M
2025-07-15 1.70 1.90 1.69 1.70 0.5M
2025-07-14 1.46 1.74 1.42 1.70 1.1M
2025-07-11 1.39 1.47 1.34 1.47 0.5M
2025-07-10 1.45 1.46 1.37 1.40 0.4M
2025-07-09 1.44 1.48 1.43 1.44 0.1M
2025-07-08 1.44 1.45 1.37 1.45 0.1M
2025-07-07 1.50 1.50 1.37 1.43 0.2M
2025-07-03 1.51 1.52 1.46 1.49 0.2M
2025-07-02 1.44 1.50 1.42 1.49 0.2M
2025-07-01 1.39 1.44 1.30 1.38 0.1M
2025-06-30 1.49 1.49 1.35 1.39 0.2M
2025-06-27 1.49 1.52 1.41 1.44 0.1M
2025-06-26 1.53 1.55 1.45 1.48 0.2M
2025-06-25 1.41 1.51 1.41 1.51 0.1M
2025-06-24 1.34 1.39 1.30 1.39 0.2M
2025-06-23 1.32 1.32 1.26 1.30 0.1M
2025-06-20 1.30 1.31 1.25 1.30 0.1M
2025-06-18 1.34 1.35 1.26 1.30 0.1M
2025-06-17 1.32 1.38 1.30 1.32 0.1M
2025-06-16 1.40 1.40 1.30 1.32 0.2M
2025-06-13 1.50 1.50 1.20 1.35 0.4M
2025-06-12 1.57 1.57 1.49 1.50 0.1M
2025-06-11 1.53 1.55 1.47 1.50 0.1M
2025-06-10 1.56 1.60 1.45 1.48 0.2M
2025-06-09 1.61 1.61 1.47 1.55 0.2M
2025-06-06 1.59 1.60 1.50 1.60 0.2M
2025-06-05 1.46 1.54 1.46 1.50 0.1M
2025-06-04 1.64 1.64 1.41 1.45 0.2M
2025-06-03 1.66 1.70 1.50 1.51 0.4M
2025-06-02 1.47 1.65 1.47 1.62 0.6M
2025-05-30 1.23 1.45 1.19 1.42 0.5M
2025-05-29 1.20 1.23 1.17 1.21 0.1M
2025-05-28 1.16 1.23 1.14 1.19 0.2M
2025-05-27 1.21 1.29 1.09 1.14 0.3M
2025-05-23 1.28 1.28 1.17 1.21 0.2M
2025-05-22 1.15 1.29 1.13 1.20 0.4M
2025-05-21 1.03 1.14 1.01 1.11 0.2M
2025-05-20 1.05 1.05 1.01 1.03 0.1M
2025-05-19 1.01 1.05 0.99 1.04 0.1M
2025-05-16 1.02 1.03 0.97 0.98 0.1M
2025-05-15 0.98 1.03 0.93 1.02 0.1M
2025-05-14 0.99 1.05 0.98 0.98 0.1M
2025-05-13 1.06 1.07 0.97 1.00 0.1M
2025-05-12 1.07 1.07 0.99 1.03 0.1M
2025-05-09 1.00 1.07 0.99 1.00 0.1M
2025-05-08 1.01 1.02 0.95 0.99 0.1M
2025-05-07 1.10 1.10 0.98 0.99 0.1M
2025-05-06 1.15 1.20 1.03 1.07 0.1M
2025-05-05 1.03 1.17 1.01 1.14 0.2M
2025-05-02 1.06 1.06 0.95 1.02 0.1M
2025-05-01 0.97 1.06 0.97 1.01 0.1M
2025-04-30 0.92 0.97 0.92 0.97 0.0M
2025-04-29 0.96 0.96 0.90 0.95 0.1M
2025-04-28 0.95 0.96 0.91 0.95 0.1M
2025-04-25 0.93 1.00 0.85 0.96 0.2M
2025-04-24 0.95 0.95 0.91 0.92 0.1M
2025-04-23 0.95 0.97 0.92 0.94 0.1M
2025-04-22 0.91 0.93 0.89 0.91 0.1M
2025-04-21 0.85 0.91 0.85 0.89 0.1M
2025-04-17 0.88 0.92 0.86 0.86 0.0M
2025-04-16 0.88 0.93 0.85 0.89 0.1M
2025-04-15 0.90 0.94 0.86 0.89 0.1M
2025-04-14 0.91 0.91 0.86 0.90 0.1M
2025-04-11 0.85 0.89 0.85 0.86 0.0M
2025-04-10 0.87 0.94 0.83 0.86 0.1M
2025-04-09 0.86 0.92 0.83 0.88 0.2M
2025-04-08 0.96 0.96 0.83 0.83 0.3M
2025-04-07 0.91 0.96 0.85 0.91 0.3M
2025-04-04 0.97 1.01 0.93 0.98 0.2M
2025-04-03 1.04 1.05 0.99 1.01 0.1M
2025-04-02 0.97 1.09 0.93 1.07 0.1M
2025-04-01 1.09 1.12 0.99 1.00 0.2M
2025-03-31 1.17 1.20 1.05 1.09 0.2M
2025-03-28 1.20 1.24 1.12 1.16 0.2M
2025-03-27 1.23 1.24 1.14 1.16 0.2M
2025-03-26 1.20 1.25 1.11 1.20 0.4M
2025-03-25 1.10 1.37 1.08 1.17 2.2M
2025-03-24 0.98 1.06 0.98 1.00 0.2M
2025-03-21 0.97 0.98 0.90 0.96 0.1M
2025-03-20 0.96 0.99 0.91 0.95 0.2M
2025-03-19 0.94 0.94 0.89 0.90 0.0M
2025-03-18 0.93 0.93 0.86 0.90 0.1M
2025-03-17 0.92 0.92 0.86 0.92 0.0M
2025-03-14 0.89 0.92 0.86 0.88 0.0M
2025-03-13 0.89 0.92 0.87 0.89 0.0M
2025-03-12 0.90 0.93 0.86 0.91 0.0M
2025-03-11 0.85 0.94 0.83 0.88 0.1M
2025-03-10 0.91 0.91 0.83 0.86 0.1M
2025-03-07 0.92 0.96 0.90 0.90 0.1M
2025-03-06 0.88 0.92 0.88 0.92 0.0M
2025-03-05 0.96 0.96 0.88 0.90 0.1M
2025-03-04 0.83 0.94 0.82 0.91 0.1M
2025-03-03 0.93 0.99 0.84 0.86 0.2M
2025-02-28 0.95 0.99 0.90 0.95 0.1M
2025-02-27 0.98 1.02 0.96 1.00 0.1M
2025-02-26 1.00 1.03 0.90 1.00 0.1M
2025-02-25 1.04 1.04 0.90 0.98 0.2M
2025-02-24 1.16 1.20 1.00 1.05 0.5M
2025-02-21 1.09 1.10 1.01 1.10 0.1M
2025-02-20 0.98 1.14 0.96 1.11 0.4M
2025-02-19 0.97 1.00 0.95 1.00 0.0M
2025-02-18 0.94 0.97 0.91 0.97 0.1M
2025-02-14 0.94 0.96 0.93 0.93 0.1M
2025-02-13 0.91 0.95 0.90 0.94 0.0M
2025-02-12 0.92 0.94 0.90 0.92 0.0M
2025-02-11 0.90 0.97 0.89 0.94 0.0M
2025-02-10 0.93 0.95 0.91 0.91 0.1M
2025-02-07 0.93 0.98 0.93 0.96 0.1M
2025-02-06 0.93 0.98 0.92 0.97 0.1M
2025-02-05 0.93 0.95 0.91 0.95 0.0M
2025-02-04 0.89 0.95 0.87 0.95 0.2M
2025-02-03 0.88 0.90 0.86 0.89 0.0M
2025-01-31 0.94 0.97 0.87 0.90 0.1M
2025-01-30 0.94 0.98 0.91 0.94 0.0M
2025-01-29 0.93 0.98 0.90 0.94 0.1M
2025-01-28 1.03 1.07 0.92 0.95 0.2M
2025-01-27 1.00 1.06 0.95 0.97 0.5M
2025-01-24 0.90 0.99 0.87 0.95 0.2M
2025-01-23 0.90 0.90 0.87 0.90 0.2M
2025-01-22 0.88 0.92 0.88 0.90 0.1M
2025-01-21 0.85 0.88 0.84 0.87 0.1M
2025-01-17 0.84 0.84 0.81 0.84 0.1M
2025-01-16 0.78 0.84 0.77 0.81 0.1M
2025-01-15 0.83 0.84 0.78 0.79 0.2M
2025-01-14 0.86 0.86 0.80 0.83 0.1M
2025-01-13 0.87 0.89 0.83 0.86 0.2M
2025-01-10 0.88 0.93 0.85 0.87 0.2M
2025-01-08 0.89 0.95 0.85 0.86 0.1M
2025-01-07 0.90 0.92 0.88 0.90 0.1M
2025-01-06 0.96 0.99 0.87 0.90 0.2M
2025-01-03 0.92 0.99 0.90 0.94 0.2M
2025-01-02 0.95 0.96 0.90 0.93 0.2M