Ikena Oncology, Inc. - Common Stock (IKNA)
1.4300
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 31st, 11:35 PM EDT
Historical Prices For Ikena Oncology, Inc. - Common Stock (IKNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 1.37 | 0.00 | 1.43 | 1.43 | 0 | 17.16 |
| 7/24/2025 | 1.34 | 1.39 | 1.30 | 1.37 | 393,238 | 16.44 |
| 7/23/2025 | 1.30 | 1.42 | 1.28 | 1.38 | 637,001 | 16.56 |
| 7/22/2025 | 1.27 | 1.28 | 1.20 | 1.24 | 1,285,109 | 14.88 |
| 7/21/2025 | 1.27 | 1.29 | 1.25 | 1.27 | 629,510 | 15.24 |
| 7/18/2025 | 1.28 | 1.29 | 1.24 | 1.27 | 259,647 | 15.24 |
| 7/17/2025 | 1.29 | 1.29 | 1.26 | 1.26 | 518,462 | 15.12 |
| 7/16/2025 | 1.38 | 1.38 | 1.26 | 1.29 | 1,140,728 | 15.48 |
| 7/15/2025 | 1.40 | 1.47 | 1.34 | 1.42 | 1,885,311 | 17.04 |
| 7/14/2025 | 1.41 | 1.43 | 1.33 | 1.37 | 907,778 | 16.44 |
| 7/11/2025 | 1.39 | 1.40 | 1.35 | 1.38 | 40,273 | 16.56 |
| 7/10/2025 | 1.32 | 1.40 | 1.32 | 1.39 | 17,179 | 16.68 |
| 7/09/2025 | 1.36 | 1.38 | 1.31 | 1.34 | 204,962 | 16.08 |
| 7/08/2025 | 1.36 | 1.42 | 1.35 | 1.37 | 59,559 | 16.44 |
| 7/07/2025 | 1.35 | 1.40 | 1.34 | 1.35 | 96,637 | 16.20 |
| 7/03/2025 | 1.31 | 1.34 | 1.31 | 1.33 | 8,098 | 15.96 |
| 7/02/2025 | 1.33 | 1.35 | 1.31 | 1.31 | 38,781 | 15.72 |
| 7/01/2025 | 1.35 | 1.35 | 1.32 | 1.32 | 27,964 | 15.84 |
| 6/30/2025 | 1.36 | 1.36 | 1.33 | 1.34 | 12,964 | 16.08 |
| 6/27/2025 | 1.33 | 1.36 | 1.33 | 1.36 | 32,973 | 16.32 |
| 6/26/2025 | 1.33 | 1.36 | 1.32 | 1.34 | 20,355 | 16.08 |
| 6/25/2025 | 1.36 | 1.36 | 1.31 | 1.34 | 88,192 | 16.08 |
| 6/24/2025 | 1.34 | 1.38 | 1.33 | 1.37 | 33,843 | 16.44 |
| 6/23/2025 | 1.37 | 1.37 | 1.33 | 1.34 | 77,842 | 16.08 |
| 6/20/2025 | 1.37 | 1.37 | 1.36 | 1.36 | 27,307 | 16.32 |
| 6/18/2025 | 1.35 | 1.38 | 1.35 | 1.37 | 26,504 | 16.44 |
| 6/17/2025 | 1.40 | 1.41 | 1.35 | 1.36 | 79,632 | 16.32 |
| 6/16/2025 | 1.35 | 1.46 | 1.35 | 1.41 | 131,255 | 16.92 |
| 6/13/2025 | 1.35 | 1.38 | 1.35 | 1.35 | 70,989 | 16.20 |
| 6/12/2025 | 1.41 | 1.44 | 1.35 | 1.37 | 86,717 | 16.44 |
| 6/11/2025 | 1.45 | 1.46 | 1.40 | 1.40 | 52,650 | 16.80 |
| 6/10/2025 | 1.47 | 1.47 | 1.44 | 1.45 | 18,853 | 17.40 |
| 6/09/2025 | 1.49 | 1.50 | 1.42 | 1.47 | 114,936 | 17.64 |
| 6/06/2025 | 1.33 | 1.43 | 1.33 | 1.42 | 213,315 | 17.04 |
| 6/05/2025 | 1.34 | 1.35 | 1.30 | 1.30 | 30,000 | 15.60 |
| 6/04/2025 | 1.38 | 1.38 | 1.30 | 1.34 | 74,305 | 16.08 |
| 6/03/2025 | 1.34 | 1.40 | 1.31 | 1.35 | 235,224 | 16.20 |
| 6/02/2025 | 1.20 | 1.30 | 1.17 | 1.28 | 146,777 | 15.36 |
| 5/30/2025 | 1.17 | 1.20 | 1.16 | 1.19 | 29,887 | 14.28 |
| 5/29/2025 | 1.16 | 1.20 | 1.15 | 1.18 | 71,376 | 14.16 |
| 5/28/2025 | 1.16 | 1.19 | 1.13 | 1.15 | 141,436 | 13.80 |
| 5/27/2025 | 1.13 | 1.20 | 1.10 | 1.18 | 232,817 | 14.10 |
| 5/23/2025 | 1.16 | 1.18 | 1.12 | 1.14 | 42,783 | 13.68 |
| 5/22/2025 | 1.16 | 1.17 | 1.13 | 1.15 | 79,757 | 13.80 |
| 5/21/2025 | 1.16 | 1.20 | 1.12 | 1.15 | 65,118 | 13.80 |
| 5/20/2025 | 1.16 | 1.19 | 1.11 | 1.13 | 209,624 | 13.56 |
| 5/19/2025 | 1.10 | 1.15 | 1.07 | 1.11 | 81,294 | 13.32 |
| 5/16/2025 | 1.09 | 1.14 | 1.06 | 1.11 | 95,338 | 13.32 |
| 5/15/2025 | 1.08 | 1.12 | 1.06 | 1.10 | 33,412 | 13.20 |
| 5/14/2025 | 1.14 | 1.22 | 1.04 | 1.08 | 178,992 | 12.96 |
| 5/13/2025 | 1.17 | 1.21 | 1.09 | 1.16 | 71,814 | 13.92 |
| 5/12/2025 | 1.14 | 1.24 | 1.13 | 1.14 | 37,274 | 13.68 |
| 5/09/2025 | 1.08 | 1.15 | 1.06 | 1.13 | 63,892 | 13.56 |
| 5/08/2025 | 1.08 | 1.14 | 1.07 | 1.08 | 137,086 | 12.96 |
| 5/07/2025 | 1.14 | 1.17 | 1.09 | 1.09 | 219,176 | 13.08 |
| 5/06/2025 | 1.18 | 1.20 | 1.10 | 1.12 | 260,022 | 13.44 |
| 5/05/2025 | 1.25 | 1.29 | 1.18 | 1.21 | 76,607 | 14.52 |
| 5/02/2025 | 1.24 | 1.28 | 1.23 | 1.25 | 43,540 | 15.00 |
| 5/01/2025 | 1.26 | 1.29 | 1.22 | 1.22 | 123,000 | 14.64 |