Ikena Oncology, Inc. - Common Stock (IKNA)
1.4050
+0.0050 (0.36%)
NASDAQ · Last Trade: Jun 12th, 12:19 PM EDT
Historical Prices For Ikena Oncology, Inc. - Common Stock (IKNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2025 | 1.45 | 1.46 | 1.40 | 1.40 | 52,650 | 1.40 |
| 6/10/2025 | 1.47 | 1.47 | 1.44 | 1.45 | 18,853 | 1.45 |
| 6/09/2025 | 1.49 | 1.50 | 1.42 | 1.47 | 114,936 | 1.47 |
| 6/06/2025 | 1.33 | 1.43 | 1.33 | 1.42 | 213,315 | 1.42 |
| 6/05/2025 | 1.34 | 1.35 | 1.30 | 1.30 | 30,000 | 1.30 |
| 6/04/2025 | 1.38 | 1.38 | 1.30 | 1.34 | 74,305 | 1.34 |
| 6/03/2025 | 1.34 | 1.40 | 1.31 | 1.35 | 235,224 | 1.35 |
| 6/02/2025 | 1.20 | 1.30 | 1.17 | 1.28 | 146,777 | 1.28 |
| 5/30/2025 | 1.17 | 1.20 | 1.16 | 1.19 | 29,887 | 1.19 |
| 5/29/2025 | 1.16 | 1.20 | 1.15 | 1.18 | 71,376 | 1.18 |
| 5/28/2025 | 1.16 | 1.19 | 1.13 | 1.15 | 141,436 | 1.15 |
| 5/27/2025 | 1.13 | 1.20 | 1.10 | 1.18 | 232,817 | 1.18 |
| 5/23/2025 | 1.16 | 1.18 | 1.12 | 1.14 | 42,783 | 1.14 |
| 5/22/2025 | 1.16 | 1.17 | 1.13 | 1.15 | 79,757 | 1.15 |
| 5/21/2025 | 1.16 | 1.20 | 1.12 | 1.15 | 65,118 | 1.15 |
| 5/20/2025 | 1.16 | 1.19 | 1.11 | 1.13 | 209,624 | 1.13 |
| 5/19/2025 | 1.10 | 1.15 | 1.07 | 1.11 | 81,294 | 1.11 |
| 5/16/2025 | 1.09 | 1.14 | 1.06 | 1.11 | 95,338 | 1.11 |
| 5/15/2025 | 1.08 | 1.12 | 1.06 | 1.10 | 33,412 | 1.10 |
| 5/14/2025 | 1.14 | 1.22 | 1.04 | 1.08 | 178,992 | 1.08 |
| 5/13/2025 | 1.17 | 1.21 | 1.09 | 1.16 | 71,814 | 1.16 |
| 5/12/2025 | 1.14 | 1.24 | 1.13 | 1.14 | 37,274 | 1.14 |
| 5/09/2025 | 1.08 | 1.15 | 1.06 | 1.13 | 63,892 | 1.13 |
| 5/08/2025 | 1.08 | 1.14 | 1.07 | 1.08 | 137,086 | 1.08 |
| 5/07/2025 | 1.14 | 1.17 | 1.09 | 1.09 | 219,176 | 1.09 |
| 5/06/2025 | 1.18 | 1.20 | 1.10 | 1.12 | 260,022 | 1.12 |
| 5/05/2025 | 1.25 | 1.29 | 1.18 | 1.21 | 76,607 | 1.21 |
| 5/02/2025 | 1.24 | 1.28 | 1.23 | 1.25 | 43,540 | 1.25 |
| 5/01/2025 | 1.26 | 1.29 | 1.22 | 1.22 | 123,000 | 1.22 |
| 4/30/2025 | 1.32 | 1.36 | 1.25 | 1.27 | 113,507 | 1.27 |
| 4/29/2025 | 1.29 | 1.32 | 1.28 | 1.30 | 30,899 | 1.30 |
| 4/28/2025 | 1.23 | 1.36 | 1.23 | 1.27 | 150,366 | 1.27 |
| 4/25/2025 | 1.20 | 1.24 | 1.18 | 1.19 | 101,022 | 1.19 |
| 4/24/2025 | 1.23 | 1.25 | 1.16 | 1.21 | 60,213 | 1.21 |
| 4/23/2025 | 1.21 | 1.27 | 1.15 | 1.21 | 60,968 | 1.21 |
| 4/22/2025 | 1.10 | 1.25 | 1.10 | 1.19 | 96,504 | 1.19 |
| 4/21/2025 | 1.15 | 1.17 | 1.09 | 1.14 | 105,062 | 1.14 |
| 4/17/2025 | 1.14 | 1.17 | 1.07 | 1.11 | 138,593 | 1.11 |
| 4/16/2025 | 1.12 | 1.18 | 1.06 | 1.11 | 51,787 | 1.11 |
| 4/15/2025 | 1.19 | 1.25 | 1.12 | 1.14 | 39,854 | 1.14 |
| 4/14/2025 | 1.12 | 1.20 | 1.10 | 1.17 | 41,390 | 1.17 |
| 4/11/2025 | 1.11 | 1.13 | 1.08 | 1.10 | 38,715 | 1.10 |
| 4/10/2025 | 1.11 | 1.11 | 1.02 | 1.06 | 17,086 | 1.06 |
| 4/09/2025 | 1.01 | 1.15 | 0.97 | 1.10 | 237,411 | 1.10 |
| 4/08/2025 | 1.07 | 1.14 | 1.03 | 1.08 | 220,948 | 1.08 |
| 4/07/2025 | 1.09 | 1.09 | 1.01 | 1.03 | 127,430 | 1.03 |
| 4/04/2025 | 1.13 | 1.18 | 1.10 | 1.11 | 116,944 | 1.11 |
| 4/03/2025 | 1.25 | 1.26 | 1.18 | 1.20 | 28,361 | 1.20 |
| 4/02/2025 | 1.23 | 1.28 | 1.18 | 1.25 | 91,357 | 1.25 |
| 4/01/2025 | 1.28 | 1.30 | 1.19 | 1.25 | 106,340 | 1.25 |
| 3/31/2025 | 1.31 | 1.32 | 1.27 | 1.28 | 75,131 | 1.28 |
| 3/28/2025 | 1.33 | 1.33 | 1.32 | 1.32 | 12,549 | 1.32 |
| 3/27/2025 | 1.31 | 1.35 | 1.30 | 1.33 | 35,309 | 1.33 |
| 3/26/2025 | 1.34 | 1.36 | 1.30 | 1.30 | 54,523 | 1.30 |
| 3/25/2025 | 1.36 | 1.38 | 1.34 | 1.35 | 15,926 | 1.35 |
| 3/24/2025 | 1.36 | 1.43 | 1.33 | 1.39 | 35,456 | 1.39 |
| 3/21/2025 | 1.33 | 1.40 | 1.31 | 1.37 | 171,712 | 1.37 |
| 3/20/2025 | 1.30 | 1.33 | 1.28 | 1.31 | 83,026 | 1.31 |
| 3/19/2025 | 1.29 | 1.31 | 1.27 | 1.30 | 39,634 | 1.30 |
| 3/18/2025 | 1.38 | 1.39 | 1.28 | 1.28 | 38,212 | 1.28 |
| 3/17/2025 | 1.34 | 1.36 | 1.24 | 1.31 | 414,087 | 1.31 |
| 3/14/2025 | 1.38 | 1.38 | 1.33 | 1.34 | 71,815 | 1.34 |
| 3/13/2025 | 1.40 | 1.40 | 1.34 | 1.36 | 36,336 | 1.36 |
| 3/12/2025 | 1.37 | 1.46 | 1.37 | 1.39 | 33,176 | 1.39 |