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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.001.000.880.930.93-6.25%457,468
Jun 4, 20250.841.030.840.990.9917.39%1,380,687
Jun 3, 20250.850.850.820.840.842.55%181,023
Jun 2, 20250.770.830.760.820.826.62%311,846
May 30, 20250.770.790.750.770.77-1.48%177,037
May 29, 20250.800.810.770.780.78-3.03%196,847
May 28, 20250.810.820.770.810.81-0.32%156,099
May 27, 20250.810.830.780.810.81-1.15%183,976
May 23, 20250.770.820.770.820.823.15%268,869
May 22, 20250.770.820.750.790.792.93%285,790
May 21, 20250.850.870.750.770.77-6.14%616,907
May 20, 20250.790.850.790.820.822.69%491,697
May 19, 20250.800.810.760.800.80-0.03%338,181
May 16, 20250.720.820.720.800.809.82%674,454
May 15, 20250.720.730.700.730.73-0.01%436,710
May 14, 20250.810.820.710.730.73-8.99%727,671
May 13, 20250.790.810.770.800.801.09%413,753
May 12, 20250.780.810.750.790.792.34%884,209
May 9, 20250.840.860.770.770.77-6.83%449,214
May 8, 20250.850.890.760.830.83-2.26%1,621,099
May 7, 20250.850.880.830.850.85-0.09%451,149
May 6, 20250.980.980.800.850.85-12.90%1,479,022
May 5, 20251.091.150.940.980.98-3.38%4,977,223
May 2, 20251.011.040.981.011.01-1.94%691,458
May 1, 20251.021.071.001.031.03-2.83%588,304
Apr 30, 20251.031.101.001.061.060.95%1,380,675
Apr 29, 20251.061.621.031.051.05-15,422,452
Apr 28, 20250.951.220.941.051.0514.25%3,075,097
Apr 25, 20250.860.930.810.920.928.50%526,229
Apr 24, 20250.760.900.760.850.8511.80%980,009
Apr 23, 20250.710.770.710.760.768.23%1,038,929
Apr 22, 20251.001.000.640.700.70-17.43%9,211,346
Apr 21, 20250.880.900.840.850.85-4.73%361,325
Apr 17, 20250.981.000.870.890.89-9.18%499,746
Apr 16, 20251.071.100.950.980.98-10.92%650,845
Apr 15, 20251.161.191.081.101.10-6.78%357,482
Apr 14, 20251.201.231.151.181.18-1.67%392,566
Apr 11, 20251.221.251.081.201.20-0.83%525,513
Apr 10, 20251.271.331.161.211.21-5.47%456,067
Apr 9, 20251.161.281.041.281.286.67%1,330,371
Apr 8, 20251.491.581.191.201.20-20.53%1,399,007
Apr 7, 20253.003.001.401.511.51-53.18%3,300,383
Apr 4, 20253.723.803.063.233.23-15.13%789,773
Apr 3, 20253.913.953.703.803.80-7.77%370,110
Apr 2, 20253.824.233.774.124.125.37%376,792
Apr 1, 20254.024.113.813.913.91-2.74%364,985
Mar 31, 20254.024.133.804.024.02-2.43%520,585
Mar 28, 20254.694.694.044.124.12-6.58%617,842
Mar 27, 20254.264.744.214.414.412.32%820,361
Mar 26, 20254.504.624.224.314.31-2.27%441,911