Skip to main content
iBio, Inc. (IBIO)
NYSEAMERICAN: IBIO · Real-Time Price · USD
3.480
-0.150 (-4.13%)
At close: Feb 21, 2025, 4:00 PM
3.490
+0.010 (0.29%)
After-hours: Feb 21, 2025, 7:59 PM EST

iBio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.693.753.443.483.48-4.13%262,783
Feb 20, 20253.903.993.583.633.63-5.71%269,938
Feb 19, 20253.663.993.643.853.854.62%501,753
Feb 18, 20253.393.813.393.683.687.29%314,117
Feb 14, 20253.553.663.223.433.43-4.72%340,448
Feb 13, 20253.703.743.483.603.60-2.17%166,641
Feb 12, 20253.143.763.093.683.6816.09%259,128
Feb 11, 20253.253.403.103.173.17-7.31%284,789
Feb 10, 20253.723.793.253.423.42-8.06%225,610
Feb 7, 20253.613.743.533.723.723.62%315,066
Feb 6, 20253.383.703.253.593.595.59%585,999
Feb 5, 20253.213.413.073.403.406.92%336,982
Feb 4, 20253.183.293.083.183.181.60%292,707
Feb 3, 20252.923.182.823.133.133.99%340,048
Jan 31, 20252.963.182.963.013.011.35%243,216
Jan 30, 20253.003.062.832.972.970.34%160,082
Jan 29, 20252.933.012.852.962.960.68%101,739
Jan 28, 20253.073.072.802.942.94-1.34%260,138
Jan 27, 20253.113.122.862.982.98-2.93%330,902
Jan 24, 20253.043.132.703.073.071.99%389,967
Jan 23, 20253.113.152.923.013.01-1.95%392,098
Jan 22, 20252.963.352.863.073.075.14%1,198,043
Jan 21, 20252.883.072.732.922.923.18%282,569
Jan 17, 20252.832.852.672.832.83-0.35%121,970
Jan 16, 20252.852.932.742.842.84-0.35%131,571
Jan 15, 20252.772.882.662.852.854.40%165,166
Jan 14, 20252.712.732.502.732.7310.08%330,286
Jan 13, 20252.592.602.402.482.48-2.75%325,025
Jan 10, 20252.672.752.492.552.55-6.25%97,859
Jan 8, 20252.732.752.502.722.720.37%85,898
Jan 7, 20252.512.782.432.712.7110.16%242,890
Jan 6, 20252.442.502.412.462.460.41%57,103
Jan 3, 20252.462.482.352.452.451.24%110,042
Jan 2, 20252.502.552.312.422.42-1.22%299,259
Dec 31, 20242.442.492.342.452.452.94%47,738
Dec 30, 20242.412.482.352.382.38-2.86%71,787
Dec 27, 20242.402.502.372.452.451.66%51,816
Dec 26, 20242.342.492.342.412.41-0.21%73,332
Dec 24, 20242.362.442.302.422.422.33%57,343
Dec 23, 20242.422.472.312.362.36-4.84%52,917
Dec 20, 20242.452.552.352.482.482.48%61,517
Dec 19, 20242.472.552.262.422.420.83%76,825
Dec 18, 20242.482.652.392.402.40-0.83%192,410
Dec 17, 20242.752.752.322.422.422.98%99,076
Dec 16, 20242.332.392.242.352.351.73%40,947
Dec 13, 20242.512.512.292.312.31-7.97%132,576
Dec 12, 20242.622.652.492.512.51-3.46%31,094
Dec 11, 20242.682.682.442.602.60-2.26%89,814
Dec 10, 20242.702.802.512.662.66-3.62%83,796
Dec 9, 20242.812.892.692.762.76-0.36%93,270
Dec 6, 20242.602.772.572.772.776.95%70,953
Dec 5, 20242.602.642.552.592.59-1.89%29,643
Dec 4, 20242.662.702.602.642.641.54%38,992
Dec 3, 20242.772.902.552.602.60-7.14%96,195
Dec 2, 20242.902.972.792.802.80-4.76%118,404
Nov 29, 20242.682.972.592.942.9411.79%140,692
Nov 27, 20242.532.732.502.632.633.54%130,096
Nov 26, 20242.472.612.472.542.54-0.78%99,577
Nov 25, 20242.692.742.462.562.56-3.03%148,911
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