Ikena Oncology Inc. (IKNA)
1.29
-0.05 (-3.73%)
At close: Mar 03, 2025, 12:30 PM
IKNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.35 | 1.37 | 1.30 | 1.34 | -0.03 | -2.19% | 76,605 |
| Feb 27, 2025 | 1.39 | 1.40 | 1.35 | 1.37 | 0.00 | 0.00% | 21,700 |
| Feb 26, 2025 | 1.44 | 1.47 | 1.37 | 1.37 | -0.03 | -2.14% | 25,600 |
| Feb 25, 2025 | 1.39 | 1.44 | 1.33 | 1.40 | 0.01 | 0.72% | 174,400 |
| Feb 24, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 0.00 | 0.00% | 87,032 |
| Feb 21, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | -0.06 | -4.14% | 82,500 |
| Feb 20, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 0.00 | 0.00% | 22,900 |
| Feb 19, 2025 | 1.48 | 1.53 | 1.45 | 1.45 | -0.03 | -2.03% | 66,400 |
| Feb 18, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | -0.01 | -0.67% | 52,000 |
| Feb 14, 2025 | 1.54 | 1.56 | 1.46 | 1.49 | -0.04 | -2.61% | 213,880 |
| Feb 13, 2025 | 1.47 | 1.60 | 1.45 | 1.53 | 0.07 | 4.79% | 90,600 |
| Feb 12, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 0.01 | 0.69% | 27,849 |
| Feb 11, 2025 | 1.42 | 1.47 | 1.41 | 1.45 | 0.00 | 0.00% | 73,400 |
| Feb 10, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 0.01 | 0.69% | 124,900 |
| Feb 7, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | -0.01 | -0.69% | 1,481,000 |
| Feb 6, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | -0.01 | -0.68% | 24,700 |
| Feb 5, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 0.04 | 2.82% | 174,200 |
| Feb 4, 2025 | 1.41 | 1.47 | 1.40 | 1.42 | -0.01 | -0.70% | 36,000 |
| Feb 3, 2025 | 1.47 | 1.48 | 1.39 | 1.43 | -0.05 | -3.38% | 325,714 |
| Jan 31, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | -0.01 | -0.67% | 36,802 |
| Jan 30, 2025 | 1.51 | 1.53 | 1.46 | 1.49 | -0.01 | -0.67% | 67,819 |
| Jan 29, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 0.02 | 1.35% | 153,500 |
| Jan 28, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | -0.04 | -2.63% | 85,400 |
| Jan 27, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 0.02 | 1.33% | 143,034 |
| Jan 24, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 0.04 | 2.74% | 60,600 |
| Jan 23, 2025 | 1.47 | 1.52 | 1.45 | 1.46 | -0.01 | -0.68% | 70,100 |
| Jan 22, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | -0.05 | -3.29% | 121,300 |
| Jan 21, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 0.02 | 1.33% | 32,300 |
| Jan 17, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | -0.01 | -0.66% | 38,100 |
| Jan 16, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 0.02 | 1.34% | 38,035 |
| Jan 15, 2025 | 1.49 | 1.51 | 1.45 | 1.49 | -0.02 | -1.32% | 274,300 |
| Jan 14, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | -0.03 | -1.95% | 114,348 |
| Jan 13, 2025 | 1.53 | 1.55 | 1.48 | 1.54 | -0.02 | -1.28% | 108,000 |
| Jan 10, 2025 | 1.60 | 1.61 | 1.53 | 1.56 | -0.04 | -2.50% | 124,126 |
| Jan 8, 2025 | 1.61 | 1.61 | 1.53 | 1.60 | -0.01 | -0.62% | 196,031 |
| Jan 7, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | -0.05 | -3.01% | 346,300 |
| Jan 6, 2025 | 1.70 | 1.70 | 1.61 | 1.66 | -0.03 | -1.78% | 339,200 |
| Jan 3, 2025 | 1.65 | 1.70 | 1.61 | 1.69 | 0.04 | 2.42% | 145,400 |
| Jan 2, 2025 | 1.62 | 1.67 | 1.58 | 1.65 | 0.01 | 0.61% | 125,100 |
| Dec 31, 2024 | 1.59 | 1.65 | 1.56 | 1.64 | 0.04 | 2.50% | 160,127 |
| Dec 30, 2024 | 1.55 | 1.62 | 1.55 | 1.60 | 0.06 | 3.90% | 157,100 |
| Dec 27, 2024 | 1.60 | 1.60 | 1.51 | 1.54 | -0.03 | -1.91% | 163,326 |
| Dec 26, 2024 | 1.55 | 1.60 | 1.50 | 1.57 | 0.04 | 2.61% | 379,412 |
| Dec 24, 2024 | 1.70 | 1.71 | 1.51 | 1.53 | -0.14 | -8.38% | 582,610 |
| Dec 23, 2024 | 1.90 | 1.94 | 1.63 | 1.67 | 0.12 | 7.74% | 5,146,600 |
| Dec 20, 2024 | 1.62 | 1.62 | 1.55 | 1.55 | -0.06 | -3.73% | 207,306 |
| Dec 19, 2024 | 1.55 | 1.64 | 1.52 | 1.61 | 0.06 | 3.87% | 161,200 |
| Dec 18, 2024 | 1.60 | 1.61 | 1.52 | 1.55 | -0.07 | -4.32% | 107,700 |
| Dec 17, 2024 | 1.60 | 1.63 | 1.54 | 1.62 | 0.01 | 0.62% | 239,900 |
| Dec 16, 2024 | 1.66 | 1.67 | 1.56 | 1.61 | -0.04 | -2.42% | 155,830 |