iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
1.200
0.00 (0.00%)
Sep 15, 2026, 3:04 PM EDT - Market open
iBio, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | - | -0.83% | 239,504 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.41% | 323,719 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 184,776 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.78% | 302,320 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 404,244 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 190,881 |
| 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 |
| 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 |