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 (%)
Sep 29, 2023 0.3000 0.3100 0.3000 0.3035 165,301 +0.01(+4.33%)
Sep 28, 2023 0.2900 0.3001 0.2850 0.2909 218,651 -0.00(-1.05%)
Sep 27, 2023 0.3050 0.3050 0.2923 0.2940 127,831 -0.00(-1.24%)
Sep 26, 2023 0.3043 0.3191 0.2920 0.2977 275,113 +0.00(+0.07%)
Sep 25, 2023 0.3101 0.3049 0.2955 0.2975 416,862 -0.01(-4.03%)
Sep 22, 2023 0.3255 0.3390 0.3040 0.3100 383,064 -0.02(-4.91%)
Sep 21, 2023 0.3200 0.3428 0.3060 0.3260 1,369,544 -0.01(-1.63%)
Sep 20, 2023 0.3277 0.3400 0.3185 0.3314 176,058 +0.00(+1.19%)
Sep 19, 2023 0.3300 0.3398 0.3000 0.3275 226,702 -0.01(-3.65%)
Sep 18, 2023 0.3500 0.3551 0.3250 0.3399 278,303 +0.00(+0.44%)
Sep 15, 2023 0.3455 0.3580 0.3250 0.3384 322,547 -0.02(-4.51%)
Sep 14, 2023 0.4000 0.4284 0.3329 0.3544 1,095,781 -0.04(-10.60%)
Sep 13, 2023 0.3240 0.3990 0.3120 0.3964 1,486,302 +0.08(+23.87%)
Sep 12, 2023 0.2835 0.3350 0.2800 0.3200 973,500 +0.04(+14.29%)
Sep 11, 2023 0.2900 0.2914 0.2770 0.2800 162,791 -0.01(-3.45%)
Sep 08, 2023 0.2970 0.2970 0.2700 0.2900 524,686 +0.00(+0.00%)
Sep 07, 2023 0.2755 0.3000 0.2640 0.2900 1,125,791 +0.02(+6.30%)
Sep 06, 2023 0.2780 0.2808 0.2620 0.2728 559,712 -0.01(-4.25%)
Sep 05, 2023 0.3000 0.3000 0.2700 0.2849 588,864 -0.01(-2.43%)
Sep 01, 2023 0.3048 0.3099 0.2850 0.2920 642,574 -0.01(-3.31%)
Aug 31, 2023 0.3050 0.3161 0.2851 0.3020 1,287,765 -0.01(-2.55%)
Aug 30, 2023 0.3104 0.3300 0.3050 0.3099 653,179 -0.01(-3.16%)
Aug 29, 2023 0.3200 0.3300 0.3015 0.3200 469,622 +0.00(+0.00%)
Aug 28, 2023 0.3370 0.3454 0.3010 0.3200 385,783 -0.02(-4.51%)
Aug 25, 2023 0.3361 0.3400 0.3146 0.3351 614,468 +0.01(+4.33%)
Aug 24, 2023 0.3506 0.3506 0.3000 0.3212 887,709 -0.02(-7.14%)
Aug 23, 2023 0.3900 0.3900 0.3401 0.3459 719,179 -0.01(-3.11%)
Aug 22, 2023 0.3780 0.3900 0.3400 0.3570 1,247,604 -0.02(-5.51%)
Aug 21, 2023 0.4183 0.4183 0.3674 0.3778 672,482 -0.02(-5.55%)
Aug 18, 2023 0.4350 0.4350 0.3922 0.4000 498,128 -0.03(-7.19%)
Aug 17, 2023 0.4070 0.4400 0.4000 0.4310 424,919 +0.02(+5.17%)
Aug 16, 2023 0.4290 0.4290 0.4000 0.4098 583,159 -0.01(-2.54%)
Aug 15, 2023 0.4347 0.4490 0.4100 0.4205 504,751 -0.03(-6.53%)
Aug 14, 2023 0.4400 0.4750 0.4400 0.4499 1,275,799 +0.01(+1.31%)
Aug 11, 2023 0.4598 0.4621 0.4101 0.4441 302,631 -0.02(-3.46%)
Aug 10, 2023 0.4700 0.5189 0.4500 0.4600 402,564 -0.03(-5.54%)
Aug 09, 2023 0.5100 0.5349 0.4433 0.4870 587,107 -0.01(-2.70%)
Aug 08, 2023 0.5246 0.5499 0.5000 0.5005 727,293 -0.06(-10.30%)
Aug 07, 2023 0.6382 0.6599 0.5310 0.5580 1,291,045 -0.11(-17.09%)
Aug 04, 2023 0.5046 0.7994 0.5000 0.6730 6,681,480 +0.18(+35.96%)
Aug 03, 2023 0.5010 0.5100 0.4900 0.4950 204,729 -0.01(-1.26%)
Aug 02, 2023 0.5210 0.5220 0.4860 0.5013 402,760 -0.02(-3.78%)
Aug 01, 2023 0.5020 0.5226 0.5010 0.5210 343,341 +0.02(+3.54%)
Jul 31, 2023 0.5100 0.5220 0.5010 0.5032 405,295 -0.00(-0.69%)
Jul 28, 2023 0.5050 0.5150 0.5000 0.5067 223,837 +0.00(+0.34%)
Jul 27, 2023 0.5300 0.5260 0.5000 0.5050 210,801 -0.02(-2.88%)
Jul 26, 2023 0.5200 0.5300 0.5100 0.5200 260,782 +0.00(+0.21%)
Jul 25, 2023 0.5301 0.5461 0.5189 0.5189 194,917 -0.03(-5.65%)
Jul 24, 2023 0.5500 0.5579 0.5300 0.5500 233,773 +0.00(+0.00%)
Jul 21, 2023 0.5680 0.5680 0.5250 0.5500 245,168 -0.01(-1.43%)
Jul 20, 2023 0.5600 0.5600 0.5500 0.5580 185,157 +0.01(+1.42%)
Jul 19, 2023 0.5500 0.5698 0.5382 0.5502 276,047 -0.02(-3.47%)
Jul 18, 2023 0.5800 0.5780 0.5160 0.5700 881,028 +0.01(+1.79%)
Jul 17, 2023 0.5560 0.5800 0.5525 0.5600 216,778 -0.00(-0.18%)
Jul 14, 2023 0.5800 0.5990 0.5500 0.5610 549,236 -0.03(-4.96%)
Jul 13, 2023 0.5987 0.6000 0.5810 0.5903 140,079 -0.00(-0.54%)
Jul 12, 2023 0.5965 0.6034 0.5848 0.5935 481,495 +0.00(+0.17%)
Jul 11, 2023 0.6000 0.6130 0.5816 0.5925 388,204 -0.01(-1.09%)
Jul 10, 2023 0.6240 0.6240 0.5970 0.5990 280,458 -0.01(-1.80%)
Jul 07, 2023 0.6000 0.6200 0.5900 0.6100 205,172 +0.02(+3.37%)
Jul 06, 2023 0.6000 0.6036 0.5800 0.5901 251,477 -0.02(-3.18%)
Jul 05, 2023 0.6231 0.6231 0.5901 0.6095 271,983 +0.00(+0.74%)
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.