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 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%)
Jul 03, 2023 0.6084 0.6280 0.5900 0.6050 138,094 -0.01(-0.82%)
Jun 30, 2023 0.6000 0.6200 0.5776 0.6100 451,736 +0.01(+1.57%)
Jun 29, 2023 0.6000 0.6199 0.5800 0.6006 349,044 +0.01(+1.80%)
Jun 28, 2023 0.6100 0.6223 0.5800 0.5900 507,620 -0.04(-6.30%)
Jun 27, 2023 0.6712 0.6886 0.6100 0.6297 569,236 -0.05(-7.38%)
Jun 26, 2023 0.6829 0.7000 0.6600 0.6799 340,116 +0.01(+1.48%)
Jun 23, 2023 0.6400 0.6999 0.6365 0.6700 480,757 +0.02(+3.08%)
Jun 22, 2023 0.6800 0.6900 0.6400 0.6500 454,442 -0.02(-3.27%)
Jun 21, 2023 0.6900 0.7058 0.6700 0.6720 363,217 -0.01(-1.90%)
Jun 20, 2023 0.7100 0.7170 0.6812 0.6850 347,851 -0.01(-2.14%)
Jun 16, 2023 0.7200 0.7390 0.6905 0.7000 851,478 -0.00(-0.38%)
Jun 15, 2023 0.7002 0.7400 0.6800 0.7027 1,173,217 +0.01(+1.84%)
Jun 14, 2023 0.7300 0.7415 0.6900 0.6900 1,637,447 -0.06(-8.18%)
Jun 13, 2023 0.8500 0.8800 0.7307 0.7515 4,976,083 +0.02(+3.16%)
Jun 12, 2023 0.7636 0.7694 0.7118 0.7285 2,973,493 -0.02(-3.00%)
Jun 09, 2023 0.7700 0.7730 0.7400 0.7510 212,460 -0.01(-1.18%)
Jun 08, 2023 0.7935 0.7997 0.7510 0.7600 132,031 -0.02(-2.33%)
Jun 07, 2023 0.8300 0.8321 0.7719 0.7781 266,064 -0.04(-5.11%)
Jun 06, 2023 0.7600 0.8420 0.7360 0.8200 489,689 +0.07(+9.25%)
Jun 05, 2023 0.7690 0.7690 0.7400 0.7506 212,342 +0.00(+0.35%)
Jun 02, 2023 0.7500 0.7500 0.7300 0.7480 226,366 +0.02(+2.47%)
Jun 01, 2023 0.7000 0.7548 0.6900 0.7300 200,673 +0.03(+4.29%)
May 31, 2023 0.7400 0.7400 0.6950 0.7000 183,411 -0.03(-4.11%)
May 30, 2023 0.7680 0.7680 0.6801 0.7300 531,197 -0.02(-2.93%)
May 26, 2023 0.7801 0.7930 0.7400 0.7520 233,385 -0.04(-4.81%)
May 25, 2023 0.8300 0.8500 0.7900 0.7900 230,096 -0.07(-7.71%)
May 24, 2023 0.9178 0.9178 0.8352 0.8560 273,174 -0.05(-5.97%)
May 23, 2023 0.9400 0.9500 0.9017 0.9103 183,665 -0.02(-1.82%)
May 22, 2023 0.9500 0.9600 0.9200 0.9272 134,263 -0.02(-2.11%)
May 19, 2023 0.9500 0.9666 0.9261 0.9472 73,230 -0.00(-0.19%)
May 18, 2023 0.9660 0.9660 0.9257 0.9490 130,649 -0.01(-1.40%)
May 17, 2023 0.9237 0.9674 0.9237 0.9625 78,728 +0.03(+3.49%)
May 16, 2023 0.9494 0.9500 0.9200 0.9300 89,436 -0.01(-1.24%)
May 15, 2023 1.000 1.010 0.9000 0.9417 424,835 -0.07(-6.76%)
May 12, 2023 1.010 1.040 1.000 1.010 117,516 +0.00(+0.00%)
May 11, 2023 1.060 1.070 1.000 1.010 269,475 -0.05(-4.72%)
May 10, 2023 1.080 1.090 1.060 1.060 113,614 -0.03(-2.75%)
May 09, 2023 1.070 1.100 1.060 1.090 149,152 +0.01(+0.93%)
May 08, 2023 1.070 1.110 1.070 1.080 108,184 -0.01(-0.92%)
May 05, 2023 1.050 1.100 1.050 1.090 108,942 +0.03(+2.83%)
May 04, 2023 1.070 1.110 1.060 1.060 120,177 -0.03(-2.75%)
May 03, 2023 1.110 1.130 1.070 1.090 106,700 -0.01(-0.91%)
May 02, 2023 1.140 1.140 1.050 1.100 194,766 +0.01(+0.92%)
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.