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 30, 2022 4.315 4.740 4.128 4.258 142,781 -0.30(-6.53%)
Sep 29, 2022 5.430 5.430 4.530 4.555 230,160 -0.79(-14.86%)
Sep 28, 2022 5.075 5.888 5.000 5.350 343,904 -2.55(-32.28%)
Sep 27, 2022 7.875 8.748 7.515 7.900 191,925 -0.11(-1.34%)
Sep 26, 2022 8.600 8.600 8.005 8.008 26,400 -0.60(-7.00%)
Sep 23, 2022 8.947 8.947 7.897 8.610 53,650 -0.64(-6.92%)
Sep 22, 2022 9.000 9.250 8.150 9.250 65,093 -0.29(-2.99%)
Sep 21, 2022 9.500 10.69 8.762 9.535 205,598 +1.04(+12.18%)
Sep 20, 2022 9.750 9.815 8.265 8.500 60,622 -1.00(-10.53%)
Sep 19, 2022 9.850 11.00 8.775 9.500 154,282 -2.00(-17.39%)
Sep 16, 2022 7.750 16.51 7.000 11.50 455,125 +3.83(+49.84%)
Sep 15, 2022 7.250 7.955 7.125 7.675 34,973 +0.42(+5.83%)
Sep 14, 2022 7.625 7.942 7.250 7.253 26,496 -0.45(-5.81%)
Sep 13, 2022 7.500 7.970 7.265 7.700 79,973 +0.92(+13.65%)
Sep 12, 2022 7.975 7.975 6.775 6.775 70,719 -0.30(-4.31%)
Sep 09, 2022 6.875 7.250 6.750 7.080 23,933 +0.23(+3.36%)
Sep 08, 2022 6.875 6.997 6.705 6.850 16,107 +0.07(+1.11%)
Sep 07, 2022 7.000 7.000 6.500 6.775 11,346 +0.15(+2.30%)
Sep 06, 2022 6.968 6.997 6.385 6.622 17,744 -0.50(-7.05%)
Sep 02, 2022 7.250 7.250 6.997 7.125 14,346 +0.12(+1.79%)
Sep 01, 2022 7.000 7.230 6.775 7.000 32,495 +0.07(+0.97%)
Aug 31, 2022 6.750 7.220 6.750 6.933 27,346 -0.12(-1.63%)
Aug 30, 2022 7.173 7.475 7.000 7.048 19,415 -0.01(-0.18%)
Aug 29, 2022 6.500 7.500 6.625 7.060 27,416 -0.34(-4.56%)
Aug 26, 2022 8.000 8.125 7.253 7.397 38,634 -0.59(-7.39%)
Aug 25, 2022 7.428 7.987 7.253 7.987 56,202 +0.51(+6.78%)
Aug 24, 2022 7.155 7.500 7.003 7.480 55,882 +0.36(+4.98%)
Aug 23, 2022 6.500 7.152 6.475 7.125 65,943 +0.55(+8.37%)
Aug 22, 2022 6.500 6.745 6.412 6.575 41,954 +0.08(+1.19%)
Aug 19, 2022 7.000 7.112 6.375 6.497 34,276 -0.38(-5.49%)
Aug 18, 2022 7.165 7.175 6.800 6.875 30,920 -0.15(-2.17%)
Aug 17, 2022 7.005 7.245 6.800 7.027 57,775 +0.15(+2.22%)
Aug 16, 2022 7.272 7.500 6.875 6.875 70,404 -0.25(-3.54%)
Aug 15, 2022 7.000 7.175 7.000 7.128 50,133 +0.13(+1.82%)
Aug 12, 2022 6.895 7.125 6.753 7.000 68,874 +0.01(+0.18%)
Aug 11, 2022 6.750 7.000 6.747 6.987 63,627 +0.37(+5.63%)
Aug 10, 2022 6.250 6.650 6.250 6.615 64,807 +0.49(+8.00%)
Aug 09, 2022 6.750 6.742 6.125 6.125 65,913 -0.62(-9.26%)
Aug 08, 2022 7.250 7.388 6.725 6.750 65,910 -0.14(-2.10%)
Aug 05, 2022 6.670 7.050 6.253 6.895 91,439 +0.33(+5.07%)
Aug 04, 2022 6.290 6.713 6.125 6.562 93,885 +0.36(+5.85%)
Aug 03, 2022 6.250 6.250 6.100 6.200 51,961 +0.31(+5.22%)
Aug 02, 2022 5.750 6.150 5.725 5.893 61,928 +0.09(+1.51%)
Aug 01, 2022 5.638 6.560 5.625 5.805 60,771 +0.09(+1.62%)
Jul 29, 2022 5.550 5.960 5.500 5.713 116,388 -0.23(-3.83%)
Jul 28, 2022 6.202 6.202 5.815 5.940 60,149 -0.02(-0.42%)
Jul 27, 2022 6.152 6.213 5.860 5.965 61,051 +0.08(+1.32%)
Jul 26, 2022 6.355 6.355 5.878 5.888 65,632 -0.26(-4.27%)
Jul 25, 2022 6.245 7.095 6.000 6.150 121,226 +0.09(+1.44%)
Jul 22, 2022 6.425 6.537 6.062 6.062 51,074 -0.36(-5.61%)
Jul 21, 2022 6.500 6.673 6.250 6.423 38,583 -0.05(-0.73%)
Jul 20, 2022 6.500 6.628 6.362 6.470 54,965 +0.09(+1.49%)
Jul 19, 2022 6.157 6.718 6.075 6.375 66,419 +0.33(+5.37%)
Jul 18, 2022 6.147 6.322 6.025 6.050 61,558 +0.04(+0.71%)
Jul 15, 2022 6.220 6.375 6.000 6.008 42,990 -0.19(-3.14%)
Jul 14, 2022 6.375 6.378 5.985 6.202 47,513 -0.08(-1.23%)
Jul 13, 2022 6.485 6.500 6.250 6.280 32,660 -0.19(-2.94%)
Jul 12, 2022 6.553 6.843 6.300 6.470 39,550 -0.12(-1.86%)
Jul 11, 2022 6.525 6.997 6.525 6.593 53,719 -0.59(-8.21%)
Jul 08, 2022 6.805 7.250 6.650 7.183 60,540 +0.38(+5.63%)
Jul 07, 2022 6.900 7.250 6.560 6.800 81,032 +0.29(+4.45%)
Jul 06, 2022 6.565 7.348 6.263 6.510 153,359 +0.31(+5.00%)
Jul 05, 2022 6.482 6.665 6.175 6.200 83,701 -0.30(-4.62%)
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.