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

Ibio Inc (NY: IBIO )

1.770 -0.120 (-6.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2020 7.625 7.875 6.555 6.875 872,840 -0.38(-5.17%)
Jan 30, 2020 6.000 7.750 5.750 7.250 1,475,209 +1.15(+18.85%)
Jan 29, 2020 6.250 6.500 6.000 6.100 246,379 -0.45(-6.87%)
Jan 28, 2020 7.000 7.077 6.500 6.550 275,048 -0.45(-6.43%)
Jan 27, 2020 7.505 7.875 7.000 7.000 451,634 +0.03(+0.36%)
Jan 24, 2020 7.500 7.650 6.753 6.975 447,904 -0.78(-10.00%)
Jan 23, 2020 7.750 8.500 7.250 7.750 1,175,597 +0.50(+6.90%)
Jan 22, 2020 7.650 7.725 6.577 7.250 593,040 -0.75(-9.38%)
Jan 21, 2020 6.497 8.000 6.062 8.000 1,102,640 +2.13(+36.23%)
Jan 17, 2020 6.245 6.245 5.755 5.872 133,976 -0.18(-2.93%)
Jan 16, 2020 6.250 6.500 5.875 6.050 321,419 +0.47(+8.52%)
Jan 15, 2020 5.600 5.875 5.500 5.575 107,628 -0.15(-2.62%)
Jan 14, 2020 5.875 5.923 5.625 5.725 116,366 +0.00(+0.00%)
Jan 13, 2020 6.500 6.500 5.250 5.725 388,621 -1.01(-15.03%)
Jan 10, 2020 6.615 7.037 6.500 6.737 128,224 +0.12(+1.85%)
Jan 09, 2020 7.000 7.000 6.250 6.615 125,145 -0.35(-4.99%)
Jan 08, 2020 6.250 7.125 5.800 6.963 229,458 +0.46(+7.12%)
Jan 07, 2020 6.750 7.000 6.250 6.500 229,973 -0.42(-6.14%)
Jan 06, 2020 8.050 8.575 6.513 6.925 778,172 -0.89(-11.39%)
Jan 03, 2020 7.750 8.367 7.000 7.815 497,368 +0.42(+5.61%)
Jan 02, 2020 6.600 7.750 6.140 7.400 497,595 +1.18(+18.88%)
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%)
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.