Ibio Inc (NY: IBIO )

1.700 USD +0.240 (+16.44%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 1.470 1.480 1.420 1.460 15,222,841 +0.01(+0.69%)
Jan 20, 2021 1.520 1.520 1.410 1.450 7,853,081 -0.06(-3.97%)
Jan 19, 2021 1.500 1.550 1.470 1.510 9,887,711 +0.04(+2.72%)
Jan 15, 2021 1.530 1.580 1.460 1.470 11,456,800 -0.07(-4.55%)
Jan 14, 2021 1.470 1.550 1.400 1.540 18,738,878 +0.10(+6.94%)
Jan 13, 2021 1.850 1.870 1.420 1.440 51,535,041 -0.14(-8.86%)
Jan 12, 2021 1.260 1.580 1.250 1.580 42,526,822 +0.32(+25.40%)
Jan 11, 2021 1.210 1.290 1.200 1.260 12,492,658 +0.06(+5.00%)
Jan 08, 2021 1.180 1.200 1.160 1.200 6,850,800 +0.02(+1.69%)
Jan 07, 2021 1.200 1.200 1.170 1.180 6,290,699 +0.00(+0.00%)
Jan 06, 2021 1.180 1.240 1.160 1.180 11,070,164 +0.00(+0.00%)
Jan 05, 2021 1.200 1.210 1.150 1.180 8,748,011 -0.04(-3.28%)
Jan 04, 2021 1.050 1.240 1.040 1.220 24,635,723 +0.17(+16.19%)
Dec 31, 2020 1.050 1.050 1.050 5,848,747 -0.04(-3.67%)
Dec 30, 2020 1.090 1.090 1.080 1.090 5,848,747 +0.01(+0.93%)
Dec 29, 2020 1.120 1.120 1.070 1.080 8,689,627 -0.05(-4.42%)
Dec 28, 2020 1.180 1.180 1.120 1.130 7,690,678 -0.03(-2.59%)
Dec 24, 2020 1.190 1.190 1.160 1.160 4,459,400 -0.03(-2.52%)
Dec 23, 2020 1.180 1.200 1.160 1.190 7,972,396 -0.03(-2.46%)
Dec 22, 2020 1.210 1.230 1.160 1.220 8,926,209 -0.01(-0.81%)
Dec 21, 2020 1.130 1.240 1.120 1.230 9,214,752 +0.08(+6.96%)
Dec 18, 2020 1.150 1.170 1.140 1.150 20,925,500 +0.01(+0.88%)
Dec 17, 2020 1.080 1.160 1.080 1.140 8,840,083 +0.04(+3.64%)
Dec 16, 2020 1.130 1.130 1.060 1.100 11,498,092 -0.03(-2.65%)
Dec 15, 2020 1.180 1.180 1.120 1.130 11,150,473 -0.04(-3.42%)
Dec 14, 2020 1.220 1.230 1.170 1.170 7,713,641 -0.03(-2.50%)
Dec 11, 2020 1.280 1.290 1.200 1.200 11,961,700 +0.03(+2.56%)
Dec 10, 2020 1.210 1.210 1.150 1.170 15,767,412 -0.07(-5.65%)
Dec 09, 2020 1.320 1.330 1.180 1.240 17,077,774 -0.07(-5.34%)
Dec 08, 2020 1.270 1.390 1.270 1.310 50,545,141 -0.19(-12.67%)
Dec 07, 2020 1.530 1.540 1.470 1.500 10,259,925 +0.01(+0.67%)
Dec 04, 2020 1.480 1.520 1.470 1.490 7,478,400 -0.03(-1.97%)
Dec 03, 2020 1.600 1.630 1.480 1.520 11,218,471 -0.07(-4.40%)
Dec 02, 2020 1.600 1.750 1.530 1.590 34,258,261 +0.14(+9.66%)
Dec 01, 2020 1.450 1.480 1.440 1.450 12,006,424 -0.04(-2.68%)
Nov 30, 2020 1.470 1.510 1.430 1.490 7,230,762 -0.02(-1.32%)
Nov 27, 2020 1.410 1.530 1.400 1.510 6,770,200 +0.05(+3.42%)
Nov 25, 2020 1.440 1.480 1.400 1.460 8,793,700 -0.01(-0.68%)
Nov 24, 2020 1.500 1.520 1.460 1.470 10,171,283 +0.00(+0.00%)
Nov 23, 2020 1.580 1.590 1.430 1.470 19,581,187 -0.14(-8.70%)
Nov 20, 2020 1.610 1.620 1.580 1.610 6,879,800 -0.01(-0.62%)
Nov 19, 2020 1.660 1.670 1.570 1.620 12,246,808 -0.06(-3.57%)
Nov 18, 2020 1.710 1.710 1.660 1.680 7,717,936 -0.03(-1.75%)
Nov 17, 2020 1.660 1.790 1.650 1.710 15,056,358 -0.34(-16.59%)
Nov 16, 2020 1.840 2.110 1.750 2.050 20,048,052 +0.27(+15.17%)
Nov 13, 2020 1.760 1.800 1.680 1.780 5,541,000 +0.06(+3.49%)
Nov 12, 2020 1.750 1.760 1.700 1.720 3,948,111 -0.03(-1.71%)
Nov 11, 2020 1.790 1.870 1.730 1.750 7,732,628 +0.00(+0.00%)
Nov 10, 2020 1.650 1.780 1.600 1.750 7,558,771 +0.12(+7.36%)
Nov 09, 2020 1.730 1.740 1.610 1.630 8,123,720 -0.10(-5.78%)
Nov 06, 2020 1.750 1.770 1.690 1.730 4,275,000 +0.01(+0.58%)
Nov 05, 2020 1.700 1.730 1.660 1.720 3,994,211 +0.02(+1.18%)
Nov 04, 2020 1.720 1.780 1.660 1.700 4,081,942 -0.01(-0.58%)
Nov 03, 2020 1.660 1.750 1.650 1.710 4,761,754 +0.06(+3.64%)
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.