iBio, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.20	2.50	2.20	2.42	2.42	12.56%	2,108,820
Feb 5, 2026	2.11	2.22	2.08	2.15	2.15	-2.27%	967,750
Feb 4, 2026	2.24	2.26	2.02	2.20	2.20	-1.79%	1,103,656
Feb 3, 2026	2.32	2.36	2.23	2.24	2.24	-2.61%	914,080
Feb 2, 2026	2.06	2.35	2.04	2.30	2.30	9.52%	1,474,339
Jan 30, 2026	2.10	2.20	2.06	2.10	2.10	-2.33%	1,143,811
Jan 29, 2026	2.21	2.21	2.10	2.15	2.15	-3.59%	556,737
Jan 28, 2026	2.26	2.37	2.20	2.23	2.23	-2.19%	497,526
Jan 27, 2026	2.13	2.29	2.06	2.28	2.28	6.05%	974,679
Jan 26, 2026	2.25	2.26	2.11	2.15	2.15	-4.44%	1,254,052
Jan 23, 2026	2.38	2.47	2.25	2.25	2.25	-5.86%	712,255
Jan 22, 2026	2.30	2.41	2.19	2.39	2.39	6.70%	1,769,730
Jan 21, 2026	2.25	2.37	2.15	2.24	2.24	-	1,233,412
Jan 20, 2026	2.15	2.36	2.10	2.24	2.24	1.82%	1,363,539
Jan 16, 2026	2.20	2.32	2.17	2.20	2.20	-0.45%	885,499
Jan 15, 2026	2.49	2.51	2.18	2.21	2.21	-11.24%	2,414,659
Jan 14, 2026	2.48	2.64	2.33	2.49	2.49	-1.97%	1,974,475
Jan 13, 2026	2.70	2.76	2.45	2.54	2.54	-5.93%	1,964,604
Jan 12, 2026	2.64	2.89	2.39	2.70	2.70	-	3,352,370
Jan 9, 2026	2.62	2.75	2.51	2.70	2.70	14.89%	12,713,298
Jan 8, 2026	2.18	2.35	2.18	2.35	2.35	8.29%	1,921,146
Jan 7, 2026	2.12	2.29	1.98	2.17	2.17	5.34%	4,532,888
Jan 6, 2026	2.25	2.68	2.04	2.06	2.06	9.57%	18,364,426
Jan 5, 2026	2.04	2.06	1.82	1.88	1.88	-6.93%	1,074,997
Jan 2, 2026	1.95	2.12	1.87	2.02	2.02	4.66%	1,422,454
Dec 31, 2025	1.70	1.95	1.70	1.93	1.93	12.87%	995,100
Dec 30, 2025	1.83	1.83	1.71	1.71	1.71	-7.57%	684,687
Dec 29, 2025	1.90	1.96	1.83	1.85	1.85	-2.12%	1,726,712
Dec 26, 2025	1.88	1.91	1.78	1.89	1.89	1.07%	891,411
Dec 24, 2025	1.90	1.99	1.83	1.87	1.87	-0.53%	864,096
Dec 23, 2025	2.04	2.05	1.88	1.88	1.88	-6.47%	1,277,573
Dec 22, 2025	1.98	2.14	1.91	2.01	2.01	1.52%	1,977,079
Dec 19, 2025	1.89	1.99	1.86	1.98	1.98	5.32%	1,669,383
Dec 18, 2025	2.00	2.13	1.87	1.88	1.88	-0.53%	1,279,441
Dec 17, 2025	2.05	2.13	1.85	1.89	1.89	-8.25%	1,902,880
Dec 16, 2025	1.85	2.15	1.82	2.06	2.06	12.57%	3,351,556
Dec 15, 2025	1.99	2.12	1.82	1.83	1.83	-5.67%	2,846,815
Dec 12, 2025	2.35	2.38	1.83	1.94	1.94	-19.83%	8,042,176
Dec 11, 2025	2.73	2.90	2.28	2.42	2.42	-13.88%	9,711,715
Dec 10, 2025	2.20	3.82	2.04	2.81	2.81	26.58%	66,850,718
Dec 9, 2025	1.98	2.44	1.93	2.22	2.22	32.93%	46,988,688
Dec 8, 2025	1.93	2.28	1.54	1.67	1.67	39.17%	112,361,383
Dec 5, 2025	1.25	1.27	1.17	1.20	1.20	-6.25%	628,390
Dec 4, 2025	1.05	1.30	1.03	1.28	1.28	23.08%	2,329,975
Dec 3, 2025	1.04	1.07	0.98	1.04	1.04	-2.80%	1,332,473
Dec 2, 2025	1.09	1.12	1.06	1.07	1.07	-2.73%	736,316
Dec 1, 2025	1.19	1.19	1.10	1.10	1.10	-10.57%	851,061
Nov 28, 2025	1.18	1.23	1.17	1.23	1.23	2.50%	429,078
Nov 26, 2025	1.20	1.21	1.13	1.20	1.20	2.56%	945,612
Nov 25, 2025	1.12	1.20	1.09	1.17	1.17	5.41%	707,548