iBio, Inc. (IBIO)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.73	0.76	0.68	0.73	0.73	-2.41%	3,786,101
Jun 24, 2025	0.98	1.04	0.73	0.75	0.75	5.00%	73,590,013
Jun 23, 2025	0.77	0.78	0.70	0.71	0.71	-7.60%	16,174,618
Jun 20, 2025	0.93	0.93	0.77	0.77	0.77	-14.33%	928,222
Jun 18, 2025	0.88	0.99	0.82	0.90	0.90	10.46%	891,522
Jun 17, 2025	0.88	0.90	0.81	0.81	0.81	-6.77%	281,569
Jun 16, 2025	0.96	0.96	0.86	0.87	0.87	-5.83%	365,923
Jun 13, 2025	1.00	1.00	0.90	0.93	0.93	-9.89%	360,652
Jun 12, 2025	0.98	1.03	0.92	1.03	1.03	7.22%	316,113
Jun 11, 2025	0.94	0.99	0.93	0.96	0.96	1.12%	279,365
Jun 10, 2025	0.92	0.96	0.90	0.95	0.95	3.88%	356,860
Jun 9, 2025	0.97	0.97	0.85	0.91	0.91	-7.14%	1,782,564
Jun 6, 2025	0.93	1.06	0.93	0.98	0.98	6.29%	463,740
Jun 5, 2025	1.00	1.00	0.88	0.93	0.93	-6.25%	460,373
Jun 4, 2025	0.84	1.03	0.84	0.99	0.99	17.39%	1,380,687
Jun 3, 2025	0.85	0.85	0.82	0.84	0.84	2.55%	181,023
Jun 2, 2025	0.77	0.83	0.76	0.82	0.82	6.62%	311,846
May 30, 2025	0.77	0.79	0.75	0.77	0.77	-1.48%	177,037
May 29, 2025	0.80	0.81	0.77	0.78	0.78	-3.03%	196,847
May 28, 2025	0.81	0.82	0.77	0.81	0.81	-0.32%	156,099
May 27, 2025	0.81	0.83	0.78	0.81	0.81	-1.15%	183,976
May 23, 2025	0.77	0.82	0.77	0.82	0.82	3.15%	268,869
May 22, 2025	0.77	0.82	0.75	0.79	0.79	2.93%	285,790
May 21, 2025	0.85	0.87	0.75	0.77	0.77	-6.14%	616,907
May 20, 2025	0.79	0.85	0.79	0.82	0.82	2.69%	491,697
May 19, 2025	0.80	0.81	0.76	0.80	0.80	-0.03%	338,181
May 16, 2025	0.72	0.82	0.72	0.80	0.80	9.82%	674,454
May 15, 2025	0.72	0.73	0.70	0.73	0.73	-0.01%	436,710
May 14, 2025	0.81	0.82	0.71	0.73	0.73	-8.99%	727,671
May 13, 2025	0.79	0.81	0.77	0.80	0.80	1.09%	413,753
May 12, 2025	0.78	0.81	0.75	0.79	0.79	2.34%	884,209
May 9, 2025	0.84	0.86	0.77	0.77	0.77	-6.83%	449,214
May 8, 2025	0.85	0.89	0.76	0.83	0.83	-2.26%	1,621,099
May 7, 2025	0.85	0.88	0.83	0.85	0.85	-0.09%	451,149
May 6, 2025	0.98	0.98	0.80	0.85	0.85	-12.90%	1,479,022
May 5, 2025	1.09	1.15	0.94	0.98	0.98	-3.38%	4,977,223
May 2, 2025	1.01	1.04	0.98	1.01	1.01	-1.94%	691,458
May 1, 2025	1.02	1.07	1.00	1.03	1.03	-2.83%	588,304
Apr 30, 2025	1.03	1.10	1.00	1.06	1.06	0.95%	1,380,675
Apr 29, 2025	1.06	1.62	1.03	1.05	1.05	-	15,422,452
Apr 28, 2025	0.95	1.22	0.94	1.05	1.05	14.25%	3,075,097
Apr 25, 2025	0.86	0.93	0.81	0.92	0.92	8.50%	526,229
Apr 24, 2025	0.76	0.90	0.76	0.85	0.85	11.80%	980,009
Apr 23, 2025	0.71	0.77	0.71	0.76	0.76	8.23%	1,038,929
Apr 22, 2025	1.00	1.00	0.64	0.70	0.70	-17.43%	9,211,346
Apr 21, 2025	0.88	0.90	0.84	0.85	0.85	-4.73%	361,325
Apr 17, 2025	0.98	1.00	0.87	0.89	0.89	-9.18%	499,746
Apr 16, 2025	1.07	1.10	0.95	0.98	0.98	-10.92%	650,845
Apr 15, 2025	1.16	1.19	1.08	1.10	1.10	-6.78%	357,482
Apr 14, 2025	1.20	1.23	1.15	1.18	1.18	-1.67%	392,566

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.