Skip to main content
iBio, Inc. (IBIO)
NYSEAMERICAN: IBIO · Real-Time Price · USD
2.640
+0.190 (7.76%)
At close: Nov 22, 2024, 4:00 PM
2.500
-0.140 (-5.30%)
After-hours: Nov 22, 2024, 7:52 PM EST

iBio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.462.822.432.642.647.76%313,472
Nov 21, 20242.192.462.192.452.4511.87%150,888
Nov 20, 20242.342.392.152.192.19-1.79%66,450
Nov 19, 20242.162.242.112.232.232.29%51,722
Nov 18, 20242.272.282.082.182.18-4.39%36,838
Nov 15, 20242.122.302.072.282.286.05%107,066
Nov 14, 20242.262.402.152.152.15-7.33%113,172
Nov 13, 20242.552.582.322.322.32-9.02%189,433
Nov 12, 20242.582.592.342.552.55-0.39%210,285
Nov 11, 20242.562.652.442.562.56-63,480
Nov 8, 20242.512.642.452.562.560.79%45,753
Nov 7, 20242.552.632.522.542.54-1.17%74,223
Nov 6, 20242.502.712.402.572.57-3.38%71,286
Nov 5, 20242.672.722.622.662.66-0.37%19,542
Nov 4, 20242.722.782.582.672.67-38,113
Nov 1, 20242.572.832.522.672.673.09%131,797
Oct 31, 20242.772.772.472.592.59-5.82%114,242
Oct 30, 20242.812.812.702.752.75-1.79%54,664
Oct 29, 20242.872.912.802.802.80-2.44%53,597
Oct 28, 20242.902.902.772.872.870.70%68,244
Oct 25, 20242.802.972.752.852.851.79%88,892
Oct 24, 20242.782.842.702.802.802.56%75,363
Oct 23, 20242.882.882.702.732.73-5.54%71,754
Oct 22, 20243.103.152.692.892.89-6.47%216,146
Oct 21, 20242.903.152.763.093.097.67%151,933
Oct 18, 20242.882.992.812.872.870.70%103,467
Oct 17, 20242.872.882.742.852.85-53,450
Oct 16, 20242.843.042.752.852.851.42%299,738
Oct 15, 20242.592.932.572.812.818.08%255,894
Oct 14, 20242.682.732.552.602.60-1.14%202,132
Oct 11, 20242.632.792.552.632.630.38%200,097
Oct 10, 20242.922.952.562.622.62-7.75%420,009
Oct 9, 20242.542.872.522.842.847.17%358,900
Oct 8, 20242.702.712.472.652.65-0.38%364,837
Oct 7, 20242.502.782.262.662.6621.46%1,388,599
Oct 4, 20242.222.332.102.192.19-3.10%123,874
Oct 3, 20242.092.332.082.262.261.35%76,740
Oct 2, 20242.332.342.182.232.23-3.88%131,624
Oct 1, 20242.242.322.152.322.324.50%293,563
Sep 30, 20242.012.221.992.222.226.73%331,307
Sep 27, 20242.052.081.902.082.086.67%59,223
Sep 26, 20241.892.101.871.951.957.14%126,511
Sep 25, 20241.831.901.821.821.82-0.55%46,176
Sep 24, 20241.811.891.801.831.83-1.08%51,215
Sep 23, 20241.911.961.851.851.85-6.09%52,606
Sep 20, 20241.891.971.871.971.973.68%26,281
Sep 19, 20241.911.921.851.901.906.15%25,242
Sep 18, 20241.941.941.781.791.79-4.28%46,707
Sep 17, 20241.961.971.871.871.87-2.60%33,609
Sep 16, 20241.911.991.901.921.92-0.52%26,854
Sep 13, 20241.941.951.891.931.931.47%23,643
Sep 12, 20241.931.951.821.901.900.11%45,941
Sep 11, 20241.891.961.821.901.904.97%25,107
Sep 10, 20241.821.901.771.811.81-3.72%10,193
Sep 9, 20241.751.881.751.881.885.62%31,911
Sep 6, 20241.801.841.741.781.78-2.73%39,527
Sep 5, 20241.881.881.801.831.83-0.54%11,643
Sep 4, 20241.881.911.821.841.84-2.13%27,984
Sep 3, 20241.961.961.851.881.88-4.57%17,841
Aug 30, 20241.891.971.851.971.975.35%32,936
Aug 29, 20241.961.971.871.871.87-2.60%34,640
Aug 28, 20241.921.961.861.921.92-59,888
Aug 27, 20241.981.981.911.921.92-3.13%34,375
Aug 26, 20242.032.051.961.981.98-2.36%66,815
Aug 23, 20242.042.151.962.032.031.25%91,272
Aug 22, 20242.042.101.962.012.01-2.67%58,437
Aug 21, 20242.132.131.952.062.06-58,850
Aug 20, 20242.102.121.962.062.06-109,083
Aug 19, 20241.812.101.762.062.0617.05%264,210
Aug 16, 20241.811.831.751.761.76-4.86%25,925
Aug 15, 20241.931.931.771.851.85-46,568
Aug 14, 20241.971.971.811.851.85-5.13%65,912
Aug 13, 20241.601.981.601.951.9523.42%168,644
Aug 12, 20241.571.631.501.581.581.28%93,347
Aug 9, 20241.801.831.561.561.56-13.81%175,718
Aug 8, 20241.871.911.751.811.81-4.23%147,479
Aug 7, 20241.891.971.851.891.891.07%36,104
Aug 6, 20241.851.901.761.871.87-78,295
Aug 5, 20241.891.921.781.871.87-5.08%111,315
Aug 2, 20242.022.031.951.971.97-4.37%19,279
Aug 1, 20242.062.081.952.062.060.49%58,603
Jul 31, 20242.052.092.042.052.05-0.49%26,648
Jul 30, 20242.132.172.022.062.06-3.20%29,743
Jul 29, 20242.242.272.062.132.13-5.42%50,094
Jul 26, 20242.252.272.202.252.251.35%23,207
Jul 25, 20242.212.272.152.222.223.26%37,847
Jul 24, 20242.302.332.152.152.15-7.33%52,681
Jul 23, 20242.222.362.152.322.324.98%83,376
Jul 22, 20242.202.272.132.212.212.79%51,986
Jul 19, 20242.102.192.092.152.151.90%17,291
Jul 18, 20242.152.182.052.112.11-1.40%47,755
Jul 17, 20242.122.222.102.142.14-0.47%51,545
Jul 16, 20242.332.342.072.152.15-5.70%165,207
Jul 15, 20242.452.452.202.282.28-6.56%114,208
Jul 12, 20242.182.462.172.442.4412.96%139,680
Jul 11, 20241.962.171.962.162.169.09%67,621
Jul 10, 20241.902.041.901.981.982.06%66,466
Jul 9, 20241.971.991.881.941.94-0.51%37,458
Jul 8, 20241.921.971.901.951.951.56%39,539
Jul 5, 20242.032.031.851.921.92-2.54%67,683