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

Ibio Inc (NY: IBIO )

1.990 -0.040 (-1.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 0.7400 0.7400 0.7100 0.7300 97,587 +0.00(+0.27%)
Jan 30, 2023 0.7650 0.7650 0.7100 0.7280 136,326 -0.01(-1.61%)
Jan 27, 2023 0.7400 0.7400 0.7000 0.7399 188,141 +0.02(+2.76%)
Jan 26, 2023 0.7117 0.7400 0.6900 0.7200 241,064 +0.01(+1.17%)
Jan 25, 2023 0.7582 0.7582 0.6900 0.7117 266,641 -0.03(-3.82%)
Jan 24, 2023 0.7800 0.7800 0.7301 0.7400 261,432 -0.01(-1.69%)
Jan 23, 2023 0.7131 0.7800 0.7040 0.7527 318,101 +0.05(+7.53%)
Jan 20, 2023 0.7100 0.7349 0.6800 0.7000 289,950 +0.00(+0.00%)
Jan 19, 2023 0.7000 0.7199 0.6700 0.7000 280,695 +0.01(+1.16%)
Jan 18, 2023 0.7410 0.7826 0.6751 0.6920 482,470 -0.04(-5.34%)
Jan 17, 2023 0.8600 0.8800 0.7011 0.7310 1,039,293 -0.12(-14.02%)
Jan 13, 2023 0.7108 0.9000 0.7101 0.8502 1,928,235 +0.11(+14.89%)
Jan 12, 2023 0.7500 0.7512 0.6610 0.7400 847,367 +0.00(+0.27%)
Jan 11, 2023 0.6600 0.7700 0.6100 0.7380 1,972,848 +0.12(+19.03%)
Jan 10, 2023 0.5500 0.6590 0.5457 0.6200 803,889 +0.06(+10.71%)
Jan 09, 2023 0.5300 0.5999 0.5252 0.5600 590,092 +0.02(+3.70%)
Jan 06, 2023 0.5800 0.5800 0.5300 0.5400 609,301 -0.06(-10.00%)
Jan 05, 2023 0.6100 0.6267 0.5500 0.6000 1,247,271 -0.03(-5.23%)
Jan 04, 2023 0.6004 0.6605 0.5406 0.6331 2,908,737 -0.03(-4.08%)
Jan 03, 2023 0.4600 0.6900 0.4600 0.6600 1,651,634 +0.22(+48.51%)
Dec 30, 2022 0.4550 0.4550 0.4100 0.4444 293,038 -0.00(-1.02%)
Dec 29, 2022 0.4400 0.4499 0.4200 0.4490 231,389 +0.01(+1.74%)
Dec 28, 2022 0.4400 0.4550 0.4100 0.4413 258,368 +0.01(+1.47%)
Dec 27, 2022 0.4600 0.4620 0.4000 0.4349 228,989 +0.01(+1.16%)
Dec 23, 2022 0.4309 0.4480 0.4000 0.4299 191,370 +0.00(+0.99%)
Dec 22, 2022 0.4380 0.4524 0.4201 0.4257 231,950 -0.03(-5.61%)
Dec 21, 2022 0.4120 0.4739 0.4101 0.4510 352,231 +0.02(+4.52%)
Dec 20, 2022 0.4000 0.6000 0.3900 0.4315 2,110,031 +0.04(+8.94%)
Dec 19, 2022 0.4100 0.4195 0.3900 0.3961 230,648 +0.01(+1.98%)
Dec 16, 2022 0.4500 0.4722 0.3800 0.3884 867,967 -0.06(-14.11%)
Dec 15, 2022 0.5500 0.5788 0.3600 0.4522 2,789,451 -0.10(-17.78%)
Dec 14, 2022 0.6150 0.6150 0.5500 0.5500 291,367 -0.04(-6.78%)
Dec 13, 2022 0.5950 0.6300 0.5600 0.5900 353,355 +0.02(+3.16%)
Dec 12, 2022 0.6200 0.6500 0.5600 0.5719 740,096 -0.04(-7.16%)
Dec 09, 2022 0.6200 0.6600 0.6020 0.6160 575,131 -0.00(-0.65%)
Dec 08, 2022 0.6800 0.7101 0.5777 0.6200 1,690,382 -0.05(-8.01%)
Dec 07, 2022 0.8274 0.8600 0.6700 0.6740 2,997,863 -0.93(-57.88%)
Dec 06, 2022 1.670 1.710 1.580 1.600 277,644 -0.08(-4.76%)
Dec 05, 2022 1.790 1.790 1.660 1.680 52,755 -0.02(-1.18%)
Dec 02, 2022 1.570 1.760 1.530 1.700 96,296 +0.10(+6.25%)
Dec 01, 2022 1.590 1.650 1.554 1.600 58,230 +0.06(+3.90%)
Nov 30, 2022 1.490 1.569 1.480 1.540 42,073 +0.02(+1.32%)
Nov 29, 2022 1.530 1.552 1.500 1.520 30,603 +0.03(+2.01%)
Nov 28, 2022 1.590 1.600 1.490 1.490 33,786 -0.14(-8.59%)
Nov 25, 2022 1.570 1.660 1.550 1.630 25,473 +0.05(+3.16%)
Nov 23, 2022 1.540 1.644 1.540 1.580 42,484 +0.04(+2.60%)
Nov 22, 2022 1.620 1.650 1.540 1.540 27,307 -0.09(-5.52%)
Nov 21, 2022 1.600 1.650 1.531 1.630 76,527 +0.03(+1.87%)
Nov 18, 2022 1.660 1.720 1.600 1.600 49,994 -0.11(-6.43%)
Nov 17, 2022 1.730 1.790 1.670 1.710 68,022 -0.03(-1.72%)
Nov 16, 2022 1.880 1.880 1.740 1.740 38,583 -0.01(-0.57%)
Nov 15, 2022 1.740 1.840 1.710 1.750 127,647 +0.05(+2.94%)
Nov 14, 2022 1.620 1.780 1.620 1.700 83,385 -0.05(-2.86%)
Nov 11, 2022 1.650 1.750 1.600 1.750 96,181 +0.11(+6.71%)
Nov 10, 2022 1.520 1.640 1.460 1.640 212,175 +0.16(+10.81%)
Nov 09, 2022 1.510 1.531 1.460 1.480 93,363 -0.06(-3.90%)
Nov 08, 2022 1.670 1.670 1.500 1.540 200,757 -0.12(-7.23%)
Nov 07, 2022 1.780 1.780 1.640 1.660 119,606 -0.12(-6.74%)
Nov 04, 2022 1.870 1.910 1.767 1.780 79,279 -0.08(-4.30%)
Nov 03, 2022 2.030 2.070 1.840 1.860 273,328 -0.20(-9.71%)
Nov 02, 2022 2.080 2.140 2.026 2.060 49,770 +0.00(+0.00%)
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.