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

Ibio Inc (NY: IBIO )

1.930 +0.030 (+1.58%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2019 4.247 4.350 4.053 4.125 34,896 +0.07(+1.79%)
Oct 31, 2019 4.237 4.445 4.000 4.053 42,045 +0.05(+1.31%)
Oct 30, 2019 4.470 4.527 3.800 4.000 52,312 -0.25(-5.94%)
Oct 29, 2019 5.000 5.000 4.150 4.253 79,583 -0.50(-10.47%)
Oct 28, 2019 5.250 5.250 4.550 4.750 84,209 -0.50(-9.52%)
Oct 25, 2019 5.702 7.000 5.025 5.250 323,664 -4.00(-43.24%)
Oct 24, 2019 9.750 11.00 8.500 9.250 112,817 -2.50(-21.28%)
Oct 23, 2019 13.25 13.25 11.50 11.75 13,053 -2.64(-18.33%)
Oct 22, 2019 12.74 14.47 12.13 14.39 20,161 +1.89(+15.10%)
Oct 21, 2019 13.07 13.68 11.75 12.50 7,396 -0.51(-3.94%)
Oct 18, 2019 12.54 14.03 11.68 13.01 14,964 +0.59(+4.79%)
Oct 17, 2019 10.54 12.47 10.50 12.42 21,567 +2.04(+19.66%)
Oct 16, 2019 9.562 10.50 9.325 10.38 17,150 +0.88(+9.24%)
Oct 15, 2019 9.750 11.42 9.250 9.500 29,634 -1.31(-12.14%)
Oct 14, 2019 11.25 11.81 10.43 10.81 10,456 -0.44(-3.89%)
Oct 11, 2019 12.00 12.51 10.69 11.25 9,212 -0.34(-2.93%)
Oct 10, 2019 12.47 12.62 11.20 11.59 9,003 -0.23(-1.95%)
Oct 09, 2019 13.00 13.25 11.25 11.82 9,344 -1.18(-9.08%)
Oct 08, 2019 14.21 14.21 13.00 13.00 3,486 -0.53(-3.92%)
Oct 07, 2019 12.75 14.25 12.75 13.53 4,528 +0.65(+5.09%)
Oct 04, 2019 13.24 13.75 12.50 12.88 5,056 -0.30(-2.30%)
Oct 03, 2019 12.90 13.75 12.88 13.18 3,427 +0.28(+2.15%)
Oct 02, 2019 13.00 13.95 12.55 12.90 4,511 -0.54(-4.04%)
Oct 01, 2019 13.50 14.00 12.64 13.44 5,806 -0.06(-0.43%)
Sep 30, 2019 14.00 14.50 13.50 13.50 4,474 -0.01(-0.09%)
Sep 27, 2019 14.50 14.50 13.25 13.51 3,980 -0.49(-3.48%)
Sep 26, 2019 13.75 14.35 13.50 14.00 8,299 +0.25(+1.82%)
Sep 25, 2019 13.70 14.75 13.43 13.75 11,586 +0.06(+0.46%)
Sep 24, 2019 15.00 15.25 13.50 13.69 13,985 -0.56(-3.95%)
Sep 23, 2019 15.06 15.70 14.25 14.25 9,448 -0.75(-5.00%)
Sep 20, 2019 15.25 15.47 15.00 15.00 7,568 -0.25(-1.64%)
Sep 19, 2019 15.25 15.72 14.88 15.25 6,715 +0.13(+0.89%)
Sep 18, 2019 16.50 16.50 14.62 15.12 55,973 -0.38(-2.48%)
Sep 17, 2019 15.75 15.75 15.00 15.50 19,808 -0.25(-1.59%)
Sep 16, 2019 16.00 16.00 15.29 15.75 8,450 -0.01(-0.08%)
Sep 13, 2019 16.02 16.25 15.50 15.76 4,008 -0.29(-1.82%)
Sep 12, 2019 16.06 16.50 15.44 16.05 7,409 +0.02(+0.11%)
Sep 11, 2019 16.00 16.50 15.63 16.04 7,241 +0.22(+1.41%)
Sep 10, 2019 16.50 16.75 15.72 15.81 10,128 +0.24(+1.52%)
Sep 09, 2019 15.50 16.97 15.45 15.58 18,615 +0.10(+0.65%)
Sep 06, 2019 15.00 15.68 14.50 15.48 14,016 +0.23(+1.49%)
Sep 05, 2019 15.50 16.00 14.50 15.25 18,897 -0.70(-4.39%)
Sep 04, 2019 15.40 16.25 15.01 15.95 14,979 +0.45(+2.90%)
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.