iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
0.9265
-0.0618 (-6.25%)
At close: Jun 5, 2025, 4:00 PM
0.9301
+0.0036 (0.39%)
After-hours: Jun 5, 2025, 6:32 PM EDT
iBio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.00 | 1.00 | 0.88 | 0.93 | 0.93 | -6.25% | 457,468 |
| 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 |
| Apr 11, 2025 | 1.22 | 1.25 | 1.08 | 1.20 | 1.20 | -0.83% | 525,513 |
| Apr 10, 2025 | 1.27 | 1.33 | 1.16 | 1.21 | 1.21 | -5.47% | 456,067 |
| Apr 9, 2025 | 1.16 | 1.28 | 1.04 | 1.28 | 1.28 | 6.67% | 1,330,371 |
| Apr 8, 2025 | 1.49 | 1.58 | 1.19 | 1.20 | 1.20 | -20.53% | 1,399,007 |
| Apr 7, 2025 | 3.00 | 3.00 | 1.40 | 1.51 | 1.51 | -53.18% | 3,300,383 |
| Apr 4, 2025 | 3.72 | 3.80 | 3.06 | 3.23 | 3.23 | -15.13% | 789,773 |
| Apr 3, 2025 | 3.91 | 3.95 | 3.70 | 3.80 | 3.80 | -7.77% | 370,110 |
| Apr 2, 2025 | 3.82 | 4.23 | 3.77 | 4.12 | 4.12 | 5.37% | 376,792 |
| Apr 1, 2025 | 4.02 | 4.11 | 3.81 | 3.91 | 3.91 | -2.74% | 364,985 |
| 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 |