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

Ibio Inc (NY: IBIO )

1.760 +0.040 (+2.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2022 6.598 6.848 6.425 6.500 87,943 -0.10(-1.52%)
Jun 30, 2022 6.730 7.197 6.500 6.600 58,538 -0.35(-5.00%)
Jun 29, 2022 7.058 7.230 6.625 6.947 86,042 -0.09(-1.31%)
Jun 28, 2022 7.500 7.625 7.040 7.040 61,170 -0.21(-2.90%)
Jun 27, 2022 7.878 7.905 7.125 7.250 94,531 -0.55(-7.05%)
Jun 24, 2022 7.775 8.168 7.775 7.800 1,029,154 +0.00(+0.03%)
Jun 23, 2022 8.250 8.400 7.515 7.798 115,292 -0.61(-7.28%)
Jun 22, 2022 7.325 8.410 7.000 8.410 145,564 +0.83(+10.91%)
Jun 21, 2022 7.500 7.582 6.775 7.582 111,681 -0.04(-0.56%)
Jun 17, 2022 6.772 7.625 6.560 7.625 89,829 +0.47(+6.64%)
Jun 16, 2022 6.875 7.150 6.513 7.150 73,756 -0.10(-1.45%)
Jun 15, 2022 6.500 7.255 6.338 7.255 124,960 +0.82(+12.70%)
Jun 14, 2022 6.500 7.000 6.375 6.438 58,355 -0.29(-4.35%)
Jun 13, 2022 6.525 6.982 6.525 6.730 76,568 -0.15(-2.18%)
Jun 10, 2022 7.513 7.622 6.765 6.880 99,277 -0.88(-11.40%)
Jun 09, 2022 7.188 8.475 6.768 7.765 316,921 +0.58(+8.03%)
Jun 08, 2022 6.527 7.188 6.527 7.188 67,168 +0.59(+8.98%)
Jun 07, 2022 6.075 6.938 6.003 6.595 248,206 +0.53(+8.78%)
Jun 06, 2022 6.500 6.690 6.003 6.062 92,068 -0.44(-6.73%)
Jun 03, 2022 5.820 6.550 5.675 6.500 216,144 +0.73(+12.70%)
Jun 02, 2022 5.963 5.963 5.525 5.768 150,333 +0.10(+1.81%)
Jun 01, 2022 6.000 6.470 5.665 5.665 151,833 -0.36(-5.98%)
May 31, 2022 6.500 6.695 6.025 6.025 71,889 -0.35(-5.49%)
May 27, 2022 6.027 6.470 5.970 6.375 92,136 +0.29(+4.85%)
May 26, 2022 5.978 6.732 5.850 6.080 175,219 +0.08(+1.29%)
May 25, 2022 6.025 6.050 5.925 6.003 51,510 +0.00(+0.00%)
May 24, 2022 6.415 6.468 5.875 6.003 106,089 -0.61(-9.22%)
May 23, 2022 7.390 7.390 6.303 6.612 153,448 -0.39(-5.54%)
May 20, 2022 6.000 7.240 5.925 7.000 334,899 +1.17(+20.17%)
May 19, 2022 5.668 6.232 5.668 5.825 70,775 +0.07(+1.22%)
May 18, 2022 6.050 6.442 5.683 5.755 87,823 -0.47(-7.55%)
May 17, 2022 5.575 6.350 5.575 6.225 93,564 +0.17(+2.81%)
May 16, 2022 6.615 6.615 6.055 6.055 113,708 -0.22(-3.51%)
May 13, 2022 6.250 6.997 6.223 6.275 138,248 -0.47(-7.00%)
May 12, 2022 6.250 6.747 6.130 6.747 73,742 +0.62(+10.12%)
May 11, 2022 6.750 6.772 6.053 6.128 104,193 -0.62(-9.26%)
May 10, 2022 6.590 6.930 6.350 6.753 61,861 +0.00(+0.04%)
May 09, 2022 6.888 7.125 6.250 6.750 90,738 -0.00(-0.04%)
May 06, 2022 7.125 7.250 6.750 6.753 56,538 -0.32(-4.59%)
May 05, 2022 7.720 7.720 6.925 7.077 76,114 -0.65(-8.38%)
May 04, 2022 7.500 7.725 7.188 7.725 69,923 +0.26(+3.52%)
May 03, 2022 7.635 7.675 7.250 7.463 77,535 -0.16(-2.10%)
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.