iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
3.910
-0.110 (-2.74%)
At close: Apr 1, 2025, 4:00 PM
3.941
+0.031 (0.80%)
After-hours: Apr 1, 2025, 4:20 PM EDT
iBio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.91 | 4.11 | 3.81 | 3.91 | - | -2.74% | 363,172 |
| Mar 31, 2025 | 4.02 | 4.13 | 3.80 | 4.02 | 4.02 | -2.43% | 520,585 |
| Mar 28, 2025 | 4.69 | 4.69 | 4.04 | 4.12 | 4.12 | -6.58% | 617,842 |
| Mar 27, 2025 | 4.26 | 4.74 | 4.21 | 4.41 | 4.41 | 2.32% | 820,361 |
| Mar 26, 2025 | 4.50 | 4.62 | 4.22 | 4.31 | 4.31 | -2.27% | 441,911 |
| Mar 25, 2025 | 4.75 | 4.86 | 4.41 | 4.41 | 4.41 | -4.75% | 253,483 |
| Mar 24, 2025 | 4.75 | 4.86 | 4.56 | 4.63 | 4.63 | - | 429,525 |
| Mar 21, 2025 | 4.70 | 4.79 | 4.35 | 4.63 | 4.63 | 1.54% | 502,854 |
| Mar 20, 2025 | 4.48 | 4.99 | 4.42 | 4.56 | 4.56 | 3.87% | 405,072 |
| Mar 19, 2025 | 4.50 | 4.68 | 4.39 | 4.39 | 4.39 | -2.88% | 321,644 |
| Mar 18, 2025 | 4.88 | 5.00 | 4.46 | 4.52 | 4.52 | -7.00% | 288,568 |
| Mar 17, 2025 | 5.02 | 5.31 | 4.63 | 4.86 | 4.86 | -4.33% | 401,728 |
| Mar 14, 2025 | 5.14 | 5.60 | 4.90 | 5.08 | 5.08 | -0.97% | 301,397 |
| Mar 13, 2025 | 5.55 | 5.58 | 5.07 | 5.13 | 5.13 | -7.57% | 638,441 |
| Mar 12, 2025 | 5.71 | 5.77 | 5.36 | 5.55 | 5.55 | -2.97% | 212,435 |
| Mar 11, 2025 | 5.52 | 5.85 | 5.23 | 5.72 | 5.72 | 3.25% | 248,337 |
| Mar 10, 2025 | 5.58 | 5.77 | 5.36 | 5.54 | 5.54 | -1.07% | 374,723 |
| Mar 7, 2025 | 6.15 | 6.16 | 5.31 | 5.60 | 5.60 | -8.94% | 639,747 |
| Mar 6, 2025 | 6.18 | 6.40 | 5.72 | 6.15 | 6.15 | -2.84% | 382,045 |
| Mar 5, 2025 | 6.08 | 6.89 | 6.07 | 6.33 | 6.33 | 6.39% | 580,432 |
| Mar 4, 2025 | 6.47 | 6.47 | 5.42 | 5.95 | 5.95 | -7.18% | 763,461 |
| Mar 3, 2025 | 5.71 | 6.89 | 5.60 | 6.41 | 6.41 | 9.95% | 2,231,904 |
| Feb 28, 2025 | 5.05 | 5.83 | 4.79 | 5.83 | 5.83 | 15.45% | 1,384,527 |
| Feb 27, 2025 | 3.79 | 5.20 | 3.70 | 5.05 | 5.05 | 34.31% | 4,972,680 |
| Feb 26, 2025 | 3.95 | 4.20 | 3.66 | 3.76 | 3.76 | -3.34% | 650,018 |
| Feb 25, 2025 | 3.41 | 4.37 | 3.41 | 3.89 | 3.89 | 13.08% | 2,168,577 |
| Feb 24, 2025 | 3.50 | 3.66 | 3.35 | 3.44 | 3.44 | -1.15% | 262,657 |
| Feb 21, 2025 | 3.69 | 3.75 | 3.44 | 3.48 | 3.48 | -4.13% | 262,783 |
| Feb 20, 2025 | 3.90 | 3.99 | 3.58 | 3.63 | 3.63 | -5.71% | 269,938 |
| Feb 19, 2025 | 3.66 | 3.99 | 3.64 | 3.85 | 3.85 | 4.62% | 501,753 |
| Feb 18, 2025 | 3.39 | 3.81 | 3.39 | 3.68 | 3.68 | 7.29% | 314,117 |
| Feb 14, 2025 | 3.55 | 3.66 | 3.22 | 3.43 | 3.43 | -4.72% | 340,448 |
| Feb 13, 2025 | 3.70 | 3.74 | 3.48 | 3.60 | 3.60 | -2.17% | 166,641 |
| Feb 12, 2025 | 3.14 | 3.76 | 3.09 | 3.68 | 3.68 | 16.09% | 259,128 |
| Feb 11, 2025 | 3.25 | 3.40 | 3.10 | 3.17 | 3.17 | -7.31% | 284,789 |
| Feb 10, 2025 | 3.72 | 3.79 | 3.25 | 3.42 | 3.42 | -8.06% | 225,610 |
| Feb 7, 2025 | 3.61 | 3.74 | 3.53 | 3.72 | 3.72 | 3.62% | 315,066 |
| Feb 6, 2025 | 3.38 | 3.70 | 3.25 | 3.59 | 3.59 | 5.59% | 585,999 |
| Feb 5, 2025 | 3.21 | 3.41 | 3.07 | 3.40 | 3.40 | 6.92% | 336,982 |
| Feb 4, 2025 | 3.18 | 3.29 | 3.08 | 3.18 | 3.18 | 1.60% | 292,707 |
| Feb 3, 2025 | 2.92 | 3.18 | 2.82 | 3.13 | 3.13 | 3.99% | 340,048 |
| Jan 31, 2025 | 2.96 | 3.18 | 2.96 | 3.01 | 3.01 | 1.35% | 243,216 |
| Jan 30, 2025 | 3.00 | 3.06 | 2.83 | 2.97 | 2.97 | 0.34% | 160,082 |
| Jan 29, 2025 | 2.93 | 3.01 | 2.85 | 2.96 | 2.96 | 0.68% | 101,739 |
| Jan 28, 2025 | 3.07 | 3.07 | 2.80 | 2.94 | 2.94 | -1.34% | 260,138 |
| Jan 27, 2025 | 3.11 | 3.12 | 2.86 | 2.98 | 2.98 | -2.93% | 330,902 |
| Jan 24, 2025 | 3.04 | 3.13 | 2.70 | 3.07 | 3.07 | 1.99% | 389,967 |
| Jan 23, 2025 | 3.11 | 3.15 | 2.92 | 3.01 | 3.01 | -1.95% | 392,098 |
| Jan 22, 2025 | 2.96 | 3.35 | 2.86 | 3.07 | 3.07 | 5.14% | 1,198,043 |
| Jan 21, 2025 | 2.88 | 3.07 | 2.73 | 2.92 | 2.92 | 3.18% | 282,569 |