Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibio Inc (NY: IBIO )

1.970 +0.070 (+3.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.000 6.200 6.000 6.070 8,265 +0.25(+4.33%)
Sep 28, 2023 5.800 6.002 5.700 5.818 10,932 -0.06(-1.05%)
Sep 27, 2023 6.100 6.100 5.846 5.880 6,391 -0.07(-1.24%)
Sep 26, 2023 6.086 6.382 5.840 5.954 13,755 +0.00(+0.07%)
Sep 25, 2023 6.202 6.098 5.910 5.950 20,843 -0.25(-4.03%)
Sep 22, 2023 6.510 6.780 6.080 6.200 19,153 -0.32(-4.91%)
Sep 21, 2023 6.400 6.856 6.120 6.520 68,477 -0.11(-1.63%)
Sep 20, 2023 6.554 6.800 6.370 6.628 8,802 +0.08(+1.19%)
Sep 19, 2023 6.600 6.796 6.000 6.550 11,335 -0.25(-3.65%)
Sep 18, 2023 7.000 7.102 6.500 6.798 13,915 +0.03(+0.44%)
Sep 15, 2023 6.910 7.160 6.500 6.768 16,127 -0.32(-4.51%)
Sep 14, 2023 8.000 8.568 6.658 7.088 54,789 -0.84(-10.60%)
Sep 13, 2023 6.480 7.980 6.240 7.928 74,315 +1.53(+23.87%)
Sep 12, 2023 5.670 6.700 5.600 6.400 48,675 +0.80(+14.29%)
Sep 11, 2023 5.800 5.828 5.540 5.600 8,139 -0.20(-3.45%)
Sep 08, 2023 5.940 5.940 5.400 5.800 26,234 +0.00(+0.00%)
Sep 07, 2023 5.510 6.000 5.280 5.800 56,289 +0.34(+6.30%)
Sep 06, 2023 5.560 5.616 5.240 5.456 27,985 -0.24(-4.25%)
Sep 05, 2023 6.000 6.000 5.400 5.698 29,443 -0.14(-2.43%)
Sep 01, 2023 6.096 6.198 5.700 5.840 32,128 -0.20(-3.31%)
Aug 31, 2023 6.100 6.322 5.702 6.040 64,388 -0.16(-2.55%)
Aug 30, 2023 6.208 6.600 6.100 6.198 32,658 -0.20(-3.16%)
Aug 29, 2023 6.400 6.600 6.030 6.400 23,481 +0.00(+0.00%)
Aug 28, 2023 6.740 6.908 6.020 6.400 19,289 -0.30(-4.51%)
Aug 25, 2023 6.722 6.800 6.292 6.702 30,723 +0.28(+4.33%)
Aug 24, 2023 7.012 7.012 6.000 6.424 44,385 -0.49(-7.14%)
Aug 23, 2023 7.800 7.800 6.802 6.918 35,958 -0.22(-3.11%)
Aug 22, 2023 7.560 7.800 6.800 7.140 62,380 -0.42(-5.51%)
Aug 21, 2023 8.366 8.366 7.348 7.556 33,624 -0.44(-5.55%)
Aug 18, 2023 8.700 8.700 7.844 8.000 24,906 -0.62(-7.19%)
Aug 17, 2023 8.140 8.800 8.000 8.620 21,245 +0.42(+5.17%)
Aug 16, 2023 8.580 8.580 8.000 8.196 29,157 -0.21(-2.54%)
Aug 15, 2023 8.694 8.980 8.200 8.410 25,237 -0.59(-6.53%)
Aug 14, 2023 8.800 9.500 8.800 8.998 63,789 +0.12(+1.31%)
Aug 11, 2023 9.196 9.242 8.202 8.882 15,131 -0.32(-3.46%)
Aug 10, 2023 9.400 10.38 9.000 9.200 20,128 -0.54(-5.54%)
Aug 09, 2023 10.20 10.70 8.866 9.740 29,355 -0.27(-2.70%)
Aug 08, 2023 10.49 11.00 10.00 10.01 36,364 -1.15(-10.30%)
Aug 07, 2023 12.76 13.20 10.62 11.16 64,552 -2.30(-17.09%)
Aug 04, 2023 10.09 15.99 10.00 13.46 334,074 +3.56(+35.96%)
Aug 03, 2023 10.02 10.20 9.800 9.900 10,236 -0.13(-1.26%)
Aug 02, 2023 10.42 10.44 9.720 10.03 20,138 -0.39(-3.78%)
Aug 01, 2023 10.04 10.45 10.02 10.42 17,167 +0.36(+3.54%)
Jul 31, 2023 10.20 10.44 10.02 10.06 20,264 -0.07(-0.69%)
Jul 28, 2023 10.10 10.30 10.00 10.13 11,191 +0.03(+0.34%)
Jul 27, 2023 10.60 10.52 10.00 10.10 10,540 -0.30(-2.88%)
Jul 26, 2023 10.40 10.60 10.20 10.40 13,039 +0.02(+0.21%)
Jul 25, 2023 10.60 10.92 10.38 10.38 9,745 -0.62(-5.65%)
Jul 24, 2023 11.00 11.16 10.60 11.00 11,688 +0.00(+0.00%)
Jul 21, 2023 11.36 11.36 10.50 11.00 12,258 -0.16(-1.43%)
Jul 20, 2023 11.20 11.20 11.00 11.16 9,257 +0.16(+1.42%)
Jul 19, 2023 11.00 11.40 10.76 11.00 13,802 -0.40(-3.47%)
Jul 18, 2023 11.60 11.56 10.32 11.40 44,051 +0.20(+1.79%)
Jul 17, 2023 11.12 11.60 11.05 11.20 10,838 -0.02(-0.18%)
Jul 14, 2023 11.60 11.98 11.00 11.22 27,461 -0.59(-4.96%)
Jul 13, 2023 11.97 12.00 11.62 11.81 7,003 -0.06(-0.54%)
Jul 12, 2023 11.93 12.07 11.70 11.87 24,074 +0.02(+0.17%)
Jul 11, 2023 12.00 12.26 11.63 11.85 19,410 -0.13(-1.09%)
Jul 10, 2023 12.48 12.48 11.94 11.98 14,022 -0.22(-1.80%)
Jul 07, 2023 12.00 12.40 11.80 12.20 10,258 +0.40(+3.37%)
Jul 06, 2023 12.00 12.07 11.60 11.80 12,573 -0.39(-3.18%)
Jul 05, 2023 12.46 12.46 11.80 12.19 13,599 +0.09(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.