iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
0.9617
-0.0483 (-4.78%)
Oct 8, 2026, 12:24 PM EDT - Market open
iBio, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.78% | 211,853 |
| Oct 7, 2026 | 1.05 | 1.06 | 0.97 | 1.01 | 1.01 | -3.81% | 2,700,699 |
| Oct 6, 2026 | 1.12 | 1.15 | 1.02 | 1.05 | 1.05 | -6.25% | 1,205,909 |
| Oct 5, 2026 | 1.14 | 1.18 | 1.08 | 1.12 | 1.12 | -0.44% | 1,126,185 |
| Oct 2, 2026 | 1.12 | 1.15 | 1.07 | 1.13 | 1.13 | 1.35% | 534,394 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | 1.11 | -5.93% | 341,275 |
| Sep 30, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 229,671 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 236,487 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 297,211 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 621,018 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.61% | 378,016 |
| Sep 23, 2026 | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | -6.39% | 363,824 |
| Sep 22, 2026 | 1.28 | 1.37 | 1.24 | 1.33 | 1.33 | 5.56% | 2,093,406 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 389,438 |
| Sep 18, 2026 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 445,362 |
| Sep 17, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | 5.93% | 2,090,481 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 407,174 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 375,779 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.41% | 325,262 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 184,893 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.78% | 309,089 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 410,928 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 191,782 |
| Sep 4, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 265,443 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 354,194 |
| Sep 2, 2026 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 3.97% | 311,033 |
| Sep 1, 2026 | 1.27 | 1.30 | 1.21 | 1.26 | 1.26 | -0.79% | 2,233,662 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | -6.62% | 875,831 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 521,248 |
| Aug 27, 2026 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 376,759 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 259,165 |
| Aug 25, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 436,011 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 514,909 |
| Aug 21, 2026 | 1.46 | 1.50 | 1.42 | 1.43 | 1.43 | -2.72% | 755,205 |
| Aug 20, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 1,977,105 |
| Aug 19, 2026 | 1.47 | 1.50 | 1.42 | 1.49 | 1.49 | 2.76% | 839,378 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | - | 2,794,827 |
| Aug 17, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 589,283 |
| Aug 14, 2026 | 1.38 | 1.44 | 1.34 | 1.43 | 1.43 | 2.14% | 522,573 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.76% | 507,810 |
| Aug 12, 2026 | 1.47 | 1.54 | 1.46 | 1.47 | 1.47 | - | 599,651 |
| Aug 11, 2026 | 1.41 | 1.51 | 1.37 | 1.47 | 1.47 | 5.00% | 375,066 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 479,116 |
| Aug 7, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 436,394 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 424,306 |
| Aug 5, 2026 | 1.46 | 1.48 | 1.39 | 1.40 | 1.40 | -4.11% | 304,807 |
| Aug 4, 2026 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | 2.82% | 486,241 |
| Aug 3, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 470,289 |
| Jul 31, 2026 | 1.41 | 1.47 | 1.34 | 1.40 | 1.40 | 0.72% | 728,593 |
| Jul 30, 2026 | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | 2.21% | 422,403 |