Ikena Oncology, Inc. (IKNA)
NASDAQ: IKNA · Real-Time Price · USD
1.360
+0.020 (1.49%)
At close: Jun 27, 2025, 4:00 PM
1.360
0.00 (-0.01%)
After-hours: Jun 27, 2025, 6:04 PM EDT
Ikena Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 32,973 |
| Jun 26, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | - | 20,355 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -2.19% | 88,192 |
| Jun 24, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 33,843 |
| Jun 23, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 77,842 |
| Jun 20, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 27,307 |
| Jun 18, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 26,504 |
| Jun 17, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 79,632 |
| Jun 16, 2025 | 1.35 | 1.46 | 1.35 | 1.41 | 1.41 | 4.44% | 131,255 |
| Jun 13, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 70,989 |
| Jun 12, 2025 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -2.14% | 89,217 |
| Jun 11, 2025 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 52,650 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 18,853 |
| Jun 9, 2025 | 1.49 | 1.50 | 1.42 | 1.47 | 1.47 | 3.52% | 114,936 |
| Jun 6, 2025 | 1.33 | 1.43 | 1.33 | 1.42 | 1.42 | 9.23% | 213,315 |
| Jun 5, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 30,100 |
| Jun 4, 2025 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 74,405 |
| Jun 3, 2025 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | 5.47% | 235,275 |
| Jun 2, 2025 | 1.20 | 1.30 | 1.17 | 1.28 | 1.28 | 7.56% | 146,927 |
| May 30, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 29,887 |
| May 29, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 71,726 |
| May 28, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -2.13% | 141,737 |
| May 27, 2025 | 1.13 | 1.20 | 1.10 | 1.18 | 1.18 | 3.07% | 234,165 |
| May 23, 2025 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 42,783 |
| May 22, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | - | 80,406 |
| May 21, 2025 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | 1.77% | 65,218 |
| May 20, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | 1.80% | 215,046 |
| May 19, 2025 | 1.10 | 1.15 | 1.07 | 1.11 | 1.11 | - | 81,294 |
| May 16, 2025 | 1.09 | 1.14 | 1.06 | 1.11 | 1.11 | 0.91% | 95,338 |
| May 15, 2025 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 33,412 |
| May 14, 2025 | 1.14 | 1.22 | 1.04 | 1.08 | 1.08 | -6.90% | 178,992 |
| May 13, 2025 | 1.17 | 1.21 | 1.09 | 1.16 | 1.16 | 1.75% | 71,814 |
| 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 |