Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibio Inc (NY: IBIO )

1.850 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.018 6.500 6.000 6.225 145,820 +0.02(+0.36%)
Dec 30, 2019 6.000 6.575 5.750 6.202 230,189 +0.39(+6.76%)
Dec 27, 2019 5.750 5.995 5.500 5.810 112,324 +0.06(+1.04%)
Dec 26, 2019 5.750 6.000 5.500 5.750 87,830 -0.20(-3.36%)
Dec 24, 2019 6.125 6.125 5.750 5.950 65,128 -0.17(-2.86%)
Dec 23, 2019 6.125 6.750 5.775 6.125 252,591 -0.62(-9.26%)
Dec 20, 2019 5.497 6.750 5.125 6.750 148,928 +1.38(+25.58%)
Dec 19, 2019 5.475 5.475 5.125 5.375 100,384 -0.12(-2.27%)
Dec 18, 2019 5.625 5.942 5.355 5.500 207,370 -0.38(-6.50%)
Dec 17, 2019 6.625 6.875 5.550 5.883 565,615 +1.13(+23.84%)
Dec 16, 2019 5.000 5.250 4.750 4.750 377,714 -0.82(-14.68%)
Dec 13, 2019 6.000 6.100 4.997 5.567 233,284 -0.48(-7.98%)
Dec 12, 2019 6.125 6.250 5.500 6.050 220,952 -0.25(-3.97%)
Dec 11, 2019 7.090 7.090 6.000 6.300 283,696 +0.20(+3.24%)
Dec 10, 2019 6.745 7.750 4.725 6.103 991,121 -0.65(-9.59%)
Dec 09, 2019 7.000 7.000 6.250 6.750 210,589 -0.06(-0.92%)
Dec 06, 2019 6.500 7.000 6.062 6.812 351,696 -0.19(-2.68%)
Dec 05, 2019 7.750 8.000 6.250 7.000 1,024,904 +0.00(+0.00%)
Dec 04, 2019 5.500 7.750 5.500 7.000 2,692,332 +2.30(+48.94%)
Dec 03, 2019 4.675 6.200 3.590 4.700 1,641,295 +1.45(+44.62%)
Dec 02, 2019 3.000 3.500 2.750 3.250 146,787 +0.48(+17.33%)
Nov 29, 2019 2.875 2.875 2.725 2.770 21,024 +0.04(+1.65%)
Nov 27, 2019 2.780 2.873 2.650 2.725 51,532 -0.09(-3.11%)
Nov 26, 2019 2.900 2.915 2.750 2.812 17,818 -0.05(-1.75%)
Nov 25, 2019 2.940 3.072 2.775 2.862 27,201 -0.01(-0.43%)
Nov 22, 2019 2.840 2.995 2.728 2.875 20,484 +0.10(+3.79%)
Nov 21, 2019 2.875 2.975 2.750 2.770 17,546 -0.04(-1.51%)
Nov 20, 2019 2.750 3.000 2.583 2.812 37,930 +0.04(+1.26%)
Nov 19, 2019 1.250 3.250 1.250 2.777 65,553 -0.58(-17.15%)
Nov 18, 2019 3.750 3.750 3.275 3.353 51,178 -0.33(-9.08%)
Nov 15, 2019 4.225 4.253 3.500 3.688 107,396 -0.47(-11.41%)
Nov 14, 2019 4.000 4.375 3.840 4.162 167,504 +0.32(+8.47%)
Nov 13, 2019 4.003 4.003 3.822 3.837 9,935 +0.02(+0.66%)
Nov 12, 2019 4.107 4.247 3.775 3.812 21,795 -0.11(-2.87%)
Nov 11, 2019 3.875 4.242 3.828 3.925 29,442 +0.10(+2.68%)
Nov 08, 2019 4.075 4.077 3.822 3.822 20,960 -0.23(-5.62%)
Nov 07, 2019 4.250 4.270 4.025 4.050 24,613 -0.13(-3.11%)
Nov 06, 2019 4.250 4.425 4.125 4.180 27,435 -0.07(-1.65%)
Nov 05, 2019 4.480 4.500 4.125 4.250 42,601 +0.10(+2.41%)
Nov 04, 2019 4.750 4.750 4.090 4.150 29,583 +0.03(+0.61%)
Nov 01, 2019 4.247 4.350 4.053 4.125 34,896 +0.07(+1.79%)
Oct 31, 2019 4.237 4.445 4.000 4.053 42,045 +0.05(+1.31%)
Oct 30, 2019 4.470 4.527 3.800 4.000 52,312 -0.25(-5.94%)
Oct 29, 2019 5.000 5.000 4.150 4.253 79,583 -0.50(-10.47%)
Oct 28, 2019 5.250 5.250 4.550 4.750 84,209 -0.50(-9.52%)
Oct 25, 2019 5.702 7.000 5.025 5.250 323,664 -4.00(-43.24%)
Oct 24, 2019 9.750 11.00 8.500 9.250 112,817 -2.50(-21.28%)
Oct 23, 2019 13.25 13.25 11.50 11.75 13,053 -2.64(-18.33%)
Oct 22, 2019 12.74 14.47 12.13 14.39 20,161 +1.89(+15.10%)
Oct 21, 2019 13.07 13.68 11.75 12.50 7,396 -0.51(-3.94%)
Oct 18, 2019 12.54 14.03 11.68 13.01 14,964 +0.59(+4.79%)
Oct 17, 2019 10.54 12.47 10.50 12.42 21,567 +2.04(+19.66%)
Oct 16, 2019 9.562 10.50 9.325 10.38 17,150 +0.88(+9.24%)
Oct 15, 2019 9.750 11.42 9.250 9.500 29,634 -1.31(-12.14%)
Oct 14, 2019 11.25 11.81 10.43 10.81 10,456 -0.44(-3.89%)
Oct 11, 2019 12.00 12.51 10.69 11.25 9,212 -0.34(-2.93%)
Oct 10, 2019 12.47 12.62 11.20 11.59 9,003 -0.23(-1.95%)
Oct 09, 2019 13.00 13.25 11.25 11.82 9,344 -1.18(-9.08%)
Oct 08, 2019 14.21 14.21 13.00 13.00 3,486 -0.53(-3.92%)
Oct 07, 2019 12.75 14.25 12.75 13.53 4,528 +0.65(+5.09%)
Oct 04, 2019 13.24 13.75 12.50 12.88 5,056 -0.30(-2.30%)
Oct 03, 2019 12.90 13.75 12.88 13.18 3,427 +0.28(+2.15%)
Oct 02, 2019 13.00 13.95 12.55 12.90 4,511 -0.54(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.