iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
1.410
+0.020 (1.44%)
Jul 31, 2026, 4:00 PM EDT - Market closed
iBio, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.41 | 1.47 | 1.34 | 1.41 | - | 1.44% | 653,340 |
| Jul 30, 2026 | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | 2.21% | 422,403 |
| Jul 29, 2026 | 1.39 | 1.41 | 1.29 | 1.36 | 1.36 | -2.16% | 802,898 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.33 | 1.39 | 1.39 | -4.14% | 1,013,418 |
| Jul 27, 2026 | 1.44 | 1.47 | 1.35 | 1.45 | 1.45 | 1.40% | 1,045,545 |
| Jul 24, 2026 | 1.40 | 1.47 | 1.31 | 1.43 | 1.43 | 2.14% | 1,213,322 |
| Jul 23, 2026 | 1.35 | 1.41 | 1.33 | 1.40 | 1.40 | 1.45% | 464,669 |
| Jul 22, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 370,362 |
| Jul 21, 2026 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 2.92% | 384,731 |
| Jul 20, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -0.72% | 394,897 |
| Jul 17, 2026 | 1.34 | 1.44 | 1.31 | 1.38 | 1.38 | 2.22% | 603,078 |
| Jul 16, 2026 | 1.43 | 1.44 | 1.28 | 1.35 | 1.35 | -5.59% | 1,469,633 |
| Jul 15, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 984,181 |
| Jul 14, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 1,109,019 |
| Jul 13, 2026 | 1.48 | 1.56 | 1.45 | 1.45 | 1.45 | -3.97% | 1,076,544 |
| Jul 10, 2026 | 1.52 | 1.53 | 1.43 | 1.51 | 1.51 | - | 894,768 |
| Jul 9, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -0.66% | 1,160,685 |
| Jul 8, 2026 | 1.57 | 1.62 | 1.50 | 1.52 | 1.52 | -4.40% | 1,499,011 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -1.85% | 463,257 |
| Jul 6, 2026 | 1.71 | 1.74 | 1.62 | 1.62 | 1.62 | -3.57% | 466,964 |
| Jul 2, 2026 | 1.76 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 764,006 |
| Jul 1, 2026 | 1.76 | 2.11 | 1.71 | 1.75 | 1.75 | - | 5,047,019 |
| Jun 30, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 440,570 |
| Jun 29, 2026 | 1.66 | 1.81 | 1.64 | 1.73 | 1.73 | 3.59% | 1,120,112 |
| Jun 26, 2026 | 1.60 | 1.68 | 1.57 | 1.67 | 1.67 | 5.03% | 1,512,777 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 371,557 |
| Jun 24, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 402,332 |
| Jun 23, 2026 | 1.70 | 1.75 | 1.65 | 1.65 | 1.65 | -5.17% | 931,406 |
| Jun 22, 2026 | 1.70 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 904,672 |
| Jun 18, 2026 | 1.61 | 1.73 | 1.61 | 1.69 | 1.69 | 5.62% | 912,081 |
| Jun 17, 2026 | 1.57 | 1.63 | 1.48 | 1.60 | 1.60 | 3.23% | 1,671,167 |
| Jun 16, 2026 | 1.66 | 1.67 | 1.55 | 1.55 | 1.55 | -6.06% | 1,049,310 |
| Jun 15, 2026 | 1.70 | 1.76 | 1.65 | 1.65 | 1.65 | -2.37% | 753,999 |
| Jun 12, 2026 | 1.70 | 1.76 | 1.67 | 1.69 | 1.69 | 1.20% | 455,655 |
| Jun 11, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | -1.76% | 353,438 |
| Jun 10, 2026 | 1.70 | 1.78 | 1.65 | 1.70 | 1.70 | - | 507,215 |
| Jun 9, 2026 | 1.78 | 1.80 | 1.66 | 1.70 | 1.70 | -1.73% | 410,048 |
| Jun 8, 2026 | 1.87 | 1.89 | 1.73 | 1.73 | 1.73 | -4.95% | 641,584 |
| Jun 5, 2026 | 1.93 | 2.09 | 1.73 | 1.82 | 1.82 | -5.70% | 2,285,556 |
| Jun 4, 2026 | 1.83 | 2.00 | 1.83 | 1.93 | 1.93 | 4.89% | 854,852 |
| Jun 3, 2026 | 1.79 | 1.85 | 1.70 | 1.84 | 1.84 | 4.55% | 725,421 |
| Jun 2, 2026 | 1.89 | 1.92 | 1.71 | 1.76 | 1.76 | -6.88% | 1,136,838 |
| Jun 1, 2026 | 1.90 | 1.93 | 1.82 | 1.89 | 1.89 | -0.53% | 524,320 |
| May 29, 2026 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -1.55% | 324,272 |
| May 28, 2026 | 1.88 | 1.99 | 1.86 | 1.93 | 1.93 | 2.66% | 745,762 |
| May 27, 2026 | 1.82 | 1.97 | 1.82 | 1.88 | 1.88 | 3.30% | 593,117 |
| May 26, 2026 | 1.89 | 1.91 | 1.80 | 1.82 | 1.82 | -1.09% | 1,105,669 |
| May 22, 2026 | 1.93 | 2.00 | 1.82 | 1.84 | 1.84 | -2.65% | 600,814 |
| May 21, 2026 | 1.70 | 1.95 | 1.70 | 1.89 | 1.89 | 11.18% | 1,425,366 |
| May 20, 2026 | 1.51 | 1.74 | 1.51 | 1.70 | 1.70 | 13.33% | 734,263 |