Ikena Oncology, Inc. (IKNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 20,343 |
| 25 June 2024 | 1.6600 | 1.6800 | 1.6590 | 1.6800 | 1.6800 | 242,000 |
| 24 June 2024 | 1.6900 | 1.7000 | 1.6750 | 1.6800 | 1.6800 | 200,100 |
| 21 June 2024 | 1.6800 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 339,600 |
| 20 June 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 282,000 |
| 18 June 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 216,700 |
| 17 June 2024 | 1.7500 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 165,200 |
| 14 June 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 147,400 |
| 13 June 2024 | 1.7600 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 144,400 |
| 12 June 2024 | 1.8600 | 1.8900 | 1.7100 | 1.7500 | 1.7500 | 192,800 |
| 11 June 2024 | 1.7500 | 1.8200 | 1.7100 | 1.8100 | 1.8100 | 298,200 |
| 10 June 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 152,100 |
| 07 June 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 137,800 |
| 06 June 2024 | 1.7950 | 1.7950 | 1.7400 | 1.7600 | 1.7600 | 113,700 |
| 05 June 2024 | 1.7500 | 1.8500 | 1.6500 | 1.8200 | 1.8200 | 287,000 |
| 04 June 2024 | 1.7600 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 254,400 |
| 03 June 2024 | 1.7600 | 1.8800 | 1.7400 | 1.7800 | 1.7800 | 543,500 |
| 31 May 2024 | 1.7200 | 1.8100 | 1.7200 | 1.7700 | 1.7700 | 493,400 |
| 30 May 2024 | 1.7000 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 999,600 |
| 29 May 2024 | 1.5600 | 1.6800 | 1.5200 | 1.6700 | 1.6700 | 3,411,700 |
| 28 May 2024 | 1.3400 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 1,530,800 |
| 24 May 2024 | 1.3100 | 1.3300 | 1.2920 | 1.3300 | 1.3300 | 146,100 |
| 23 May 2024 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 137,400 |
| 22 May 2024 | 1.3700 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 93,100 |
| 21 May 2024 | 1.4100 | 1.4250 | 1.3200 | 1.3800 | 1.3800 | 52,100 |
| 20 May 2024 | 1.4600 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 154,600 |
| 17 May 2024 | 1.4200 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 180,700 |
| 16 May 2024 | 1.3400 | 1.4000 | 1.3250 | 1.4000 | 1.4000 | 211,100 |
| 15 May 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3350 | 1.3350 | 149,500 |
| 14 May 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 219,200 |
| 13 May 2024 | 1.3200 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 269,300 |
| 10 May 2024 | 1.3400 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 157,700 |
| 09 May 2024 | 1.3330 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 89,000 |
| 08 May 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 123,900 |
| 07 May 2024 | 1.3200 | 1.4300 | 1.3110 | 1.4100 | 1.4100 | 392,000 |
| 06 May 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 235,700 |
| 03 May 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 369,100 |
| 02 May 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 319,200 |
| 01 May 2024 | 1.3400 | 1.3500 | 1.2850 | 1.3000 | 1.3000 | 135,400 |
| 30 Apr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 76,400 |
| 29 Apr 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 149,900 |
| 26 Apr 2024 | 1.3000 | 1.3360 | 1.2800 | 1.3000 | 1.3000 | 122,100 |
| 25 Apr 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 138,500 |
| 24 Apr 2024 | 1.3900 | 1.3900 | 1.2700 | 1.2900 | 1.2900 | 154,000 |
| 23 Apr 2024 | 1.3100 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 263,900 |
| 22 Apr 2024 | 1.3100 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 239,300 |
| 19 Apr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 333,700 |
| 18 Apr 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 184,600 |
| 17 Apr 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 173,500 |
| 16 Apr 2024 | 1.2700 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 205,100 |
| 15 Apr 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 190,800 |
| 12 Apr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 230,100 |
| 11 Apr 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3800 | 1.3800 | 290,200 |
| 10 Apr 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2600 | 1.2600 | 241,700 |
| 09 Apr 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 272,100 |
| 08 Apr 2024 | 1.4300 | 1.4400 | 1.2700 | 1.3200 | 1.3200 | 444,300 |
| 05 Apr 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 131,600 |
| 04 Apr 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 275,500 |
| 03 Apr 2024 | 1.3500 | 1.4600 | 1.3100 | 1.3350 | 1.3350 | 273,500 |
| 02 Apr 2024 | 1.3500 | 1.4300 | 1.2500 | 1.3350 | 1.3350 | 302,100 |
| 01 Apr 2024 | 1.4200 | 1.4480 | 1.3800 | 1.3900 | 1.3900 | 192,100 |
| 28 Mar 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 156,300 |
| 27 Mar 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 279,900 |
| 26 Mar 2024 | 1.4500 | 1.4790 | 1.3800 | 1.3900 | 1.3900 | 259,000 |
| 25 Mar 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 296,100 |
| 22 Mar 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 436,700 |
| 21 Mar 2024 | 1.5600 | 1.6000 | 1.4400 | 1.5000 | 1.5000 | 1,473,800 |
| 20 Mar 2024 | 1.5200 | 1.5600 | 1.4400 | 1.5550 | 1.5550 | 197,100 |
| 19 Mar 2024 | 1.5300 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 185,100 |
| 18 Mar 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 145,400 |
| 15 Mar 2024 | 1.4500 | 1.6050 | 1.4400 | 1.5700 | 1.5700 | 570,600 |
| 14 Mar 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 417,100 |
| 13 Mar 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 363,500 |
| 12 Mar 2024 | 1.4400 | 1.5000 | 1.3600 | 1.3900 | 1.3900 | 400,000 |
| 11 Mar 2024 | 1.6100 | 1.6500 | 1.4300 | 1.4600 | 1.4600 | 332,900 |
| 08 Mar 2024 | 1.5800 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 150,200 |
| 07 Mar 2024 | 1.6000 | 1.6500 | 1.5300 | 1.5700 | 1.5700 | 426,800 |
| 06 Mar 2024 | 1.4700 | 1.6300 | 1.4700 | 1.5800 | 1.5800 | 484,900 |
| 05 Mar 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 259,900 |
| 04 Mar 2024 | 1.4900 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 215,300 |
| 01 Mar 2024 | 1.4300 | 1.5200 | 1.4250 | 1.4700 | 1.4700 | 340,700 |
| 29 Feb 2024 | 1.5400 | 1.5400 | 1.3600 | 1.4300 | 1.4300 | 774,000 |
| 28 Feb 2024 | 1.5100 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 449,100 |
| 27 Feb 2024 | 1.5400 | 1.5600 | 1.4300 | 1.5100 | 1.5100 | 849,100 |
| 26 Feb 2024 | 1.3300 | 1.5500 | 1.3300 | 1.5200 | 1.5200 | 3,012,400 |
| 23 Feb 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 281,100 |
| 22 Feb 2024 | 1.3600 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 513,300 |
| 21 Feb 2024 | 1.3900 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 483,900 |
| 20 Feb 2024 | 1.3700 | 1.5400 | 1.3700 | 1.3900 | 1.3900 | 1,030,100 |
| 16 Feb 2024 | 1.4500 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 493,100 |
| 15 Feb 2024 | 1.2800 | 1.4900 | 1.2700 | 1.4600 | 1.4600 | 2,005,200 |
| 14 Feb 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 292,800 |
| 13 Feb 2024 | 1.3700 | 1.4000 | 1.2400 | 1.2700 | 1.2700 | 350,300 |
| 12 Feb 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 182,800 |
| 09 Feb 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 101,000 |
| 08 Feb 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 141,400 |
| 07 Feb 2024 | 1.4400 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 165,700 |
| 06 Feb 2024 | 1.3600 | 1.4550 | 1.3600 | 1.4300 | 1.4300 | 263,100 |
| 05 Feb 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 230,800 |
| 02 Feb 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 297,900 |
| *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.