iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
1.180
-0.030 (-2.48%)
Oct 27, 2025, 11:13 AM EDT - Market open
iBio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | - | -4.13% | 1,063,454 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.14 | 1.21 | 1.21 | -4.72% | 4,253,831 |
| Oct 23, 2025 | 1.70 | 1.72 | 1.18 | 1.27 | 1.27 | -8.63% | 29,642,711 |
| Oct 22, 2025 | 1.03 | 1.58 | 1.01 | 1.39 | 1.39 | 25.23% | 26,729,257 |
| Oct 21, 2025 | 1.09 | 1.47 | 1.05 | 1.11 | 1.11 | 24.30% | 62,984,829 |
| Oct 20, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 5.06% | 5,036,174 |
| Oct 17, 2025 | 0.86 | 0.91 | 0.84 | 0.85 | 0.85 | 0.53% | 738,491 |
| Oct 16, 2025 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | -0.47% | 346,641 |
| Oct 15, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.16% | 492,869 |
| Oct 14, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | -1.04% | 210,561 |
| Oct 13, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 2.19% | 267,405 |
| Oct 10, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -7.34% | 451,240 |
| Oct 9, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -1.42% | 253,226 |
| Oct 8, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -0.35% | 297,391 |
| Oct 7, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 2.29% | 372,569 |
| Oct 6, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.13% | 380,551 |
| Oct 3, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 3.07% | 420,050 |
| Oct 2, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 1.23% | 211,893 |
| Oct 1, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.48% | 171,342 |
| Sep 30, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | -1.04% | 180,294 |
| Sep 29, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 3.14% | 321,701 |
| Sep 26, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 1.79% | 178,470 |
| Sep 25, 2025 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -3.64% | 268,402 |
| Sep 24, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.70% | 336,369 |
| Sep 23, 2025 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | -1.68% | 384,749 |
| Sep 22, 2025 | 0.87 | 0.87 | 0.80 | 0.81 | 0.81 | -5.62% | 588,908 |
| Sep 19, 2025 | 0.86 | 0.89 | 0.82 | 0.86 | 0.86 | -1.24% | 378,657 |
| Sep 18, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 3.22% | 314,545 |
| Sep 17, 2025 | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | -2.48% | 346,562 |
| Sep 16, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -3.39% | 489,231 |
| Sep 15, 2025 | 0.94 | 0.95 | 0.88 | 0.89 | 0.89 | -4.17% | 406,248 |
| Sep 12, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -3.07% | 475,810 |
| Sep 11, 2025 | 0.88 | 0.97 | 0.85 | 0.96 | 0.96 | 9.11% | 1,020,509 |
| Sep 10, 2025 | 0.83 | 0.90 | 0.82 | 0.88 | 0.88 | 5.99% | 729,934 |
| Sep 9, 2025 | 0.83 | 0.87 | 0.82 | 0.83 | 0.83 | -2.57% | 370,082 |
| Sep 8, 2025 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | 2.37% | 400,761 |
| Sep 5, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 2.92% | 367,999 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -5.53% | 311,097 |
| Sep 3, 2025 | 0.80 | 0.86 | 0.78 | 0.86 | 0.86 | 5.88% | 975,611 |
| Sep 2, 2025 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | -0.81% | 489,168 |
| Aug 29, 2025 | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | -0.90% | 572,388 |
| Aug 28, 2025 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | 2.23% | 966,602 |
| Aug 27, 2025 | 0.76 | 0.84 | 0.76 | 0.81 | 0.81 | 2.54% | 1,350,108 |
| Aug 26, 2025 | 0.94 | 0.95 | 0.76 | 0.79 | 0.79 | -6.94% | 18,160,665 |
| Aug 25, 2025 | 0.84 | 0.88 | 0.82 | 0.85 | 0.85 | 6.93% | 9,295,988 |
| Aug 22, 2025 | 0.74 | 0.82 | 0.74 | 0.79 | 0.79 | 1.89% | 412,605 |
| Aug 21, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 2.19% | 520,090 |
| Aug 20, 2025 | 0.74 | 0.79 | 0.72 | 0.76 | 0.76 | 3.66% | 738,632 |
| Aug 19, 2025 | 0.68 | 0.78 | 0.67 | 0.73 | 0.73 | -1.33% | 1,811,659 |
| Aug 18, 2025 | 0.74 | 0.80 | 0.72 | 0.74 | 0.74 | 0.22% | 1,790,371 |