Ikena Oncology, Inc. (IKNA)
NASDAQ: IKNA · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: May 12, 2025, 4:00 PM
1.140
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Ikena Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.14 | 1.24 | 1.13 | 1.14 | 1.14 | 0.88% | 37,274 |
| May 9, 2025 | 1.08 | 1.16 | 1.06 | 1.13 | 1.13 | 4.63% | 63,892 |
| May 8, 2025 | 1.08 | 1.14 | 1.07 | 1.08 | 1.08 | -0.92% | 137,086 |
| May 7, 2025 | 1.14 | 1.17 | 1.09 | 1.09 | 1.09 | -2.68% | 219,176 |
| May 6, 2025 | 1.18 | 1.20 | 1.10 | 1.12 | 1.12 | -7.44% | 260,022 |
| May 5, 2025 | 1.25 | 1.29 | 1.18 | 1.21 | 1.21 | -3.20% | 76,607 |
| May 2, 2025 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 2.46% | 43,540 |
| May 1, 2025 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 123,000 |
| Apr 30, 2025 | 1.32 | 1.36 | 1.25 | 1.27 | 1.27 | -2.31% | 113,507 |
| Apr 29, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 30,899 |
| Apr 28, 2025 | 1.23 | 1.36 | 1.23 | 1.27 | 1.27 | 6.72% | 150,366 |
| Apr 25, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 101,022 |
| Apr 24, 2025 | 1.23 | 1.25 | 1.16 | 1.21 | 1.21 | - | 60,213 |
| Apr 23, 2025 | 1.21 | 1.27 | 1.15 | 1.21 | 1.21 | 1.68% | 60,968 |
| Apr 22, 2025 | 1.10 | 1.25 | 1.10 | 1.19 | 1.19 | 4.39% | 96,504 |
| Apr 21, 2025 | 1.15 | 1.17 | 1.09 | 1.14 | 1.14 | 2.70% | 105,062 |
| Apr 17, 2025 | 1.14 | 1.17 | 1.07 | 1.11 | 1.11 | - | 138,593 |
| Apr 16, 2025 | 1.12 | 1.18 | 1.06 | 1.11 | 1.11 | -2.63% | 51,787 |
| Apr 15, 2025 | 1.19 | 1.25 | 1.12 | 1.14 | 1.14 | -2.56% | 39,854 |
| Apr 14, 2025 | 1.12 | 1.20 | 1.10 | 1.17 | 1.17 | 6.36% | 41,390 |
| Apr 11, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 3.77% | 38,715 |
| Apr 10, 2025 | 1.11 | 1.11 | 1.02 | 1.06 | 1.06 | -3.64% | 17,086 |
| Apr 9, 2025 | 1.01 | 1.15 | 0.97 | 1.10 | 1.10 | 1.85% | 237,411 |
| Apr 8, 2025 | 1.07 | 1.14 | 1.03 | 1.08 | 1.08 | 4.85% | 220,948 |
| Apr 7, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -8.85% | 127,430 |
| Apr 4, 2025 | 1.13 | 1.18 | 1.09 | 1.13 | 1.13 | -5.83% | 144,816 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -4.00% | 28,361 |
| Apr 2, 2025 | 1.23 | 1.28 | 1.18 | 1.25 | 1.25 | - | 91,357 |
| Apr 1, 2025 | 1.28 | 1.30 | 1.19 | 1.25 | 1.25 | -2.34% | 106,340 |
| Mar 31, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 75,131 |
| Mar 28, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 12,549 |
| Mar 27, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 35,309 |
| Mar 26, 2025 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 54,523 |
| Mar 25, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 15,926 |
| Mar 24, 2025 | 1.36 | 1.43 | 1.33 | 1.39 | 1.39 | 1.46% | 35,456 |
| Mar 21, 2025 | 1.33 | 1.40 | 1.31 | 1.37 | 1.37 | 4.58% | 171,712 |
| Mar 20, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 83,026 |
| Mar 19, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 39,634 |
| Mar 18, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -2.29% | 38,212 |
| Mar 17, 2025 | 1.34 | 1.36 | 1.24 | 1.31 | 1.31 | -2.24% | 414,087 |
| Mar 14, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 71,815 |
| Mar 13, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 36,336 |
| Mar 12, 2025 | 1.37 | 1.46 | 1.37 | 1.39 | 1.39 | 0.72% | 33,176 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 36,470 |
| Mar 10, 2025 | 1.45 | 1.51 | 1.40 | 1.41 | 1.41 | -2.08% | 57,653 |
| Mar 7, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 72,039 |
| Mar 6, 2025 | 1.40 | 1.50 | 1.37 | 1.43 | 1.43 | 5.93% | 223,312 |
| Mar 5, 2025 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | - | 72,752 |
| Mar 4, 2025 | 1.29 | 1.36 | 1.26 | 1.35 | 1.35 | 4.65% | 92,089 |
| Mar 3, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 102,338 |