iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
1.430
-0.040 (-2.72%)
Aug 21, 2026, 4:00 PM EDT - Market closed
iBio, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.46 | 1.50 | 1.42 | 1.43 | 1.43 | -2.72% | 749,240 |
| 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 |
| 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 |