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

Ibio Inc (NY: IBIO )

1.850 -0.030 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 1.490 1.569 1.480 1.540 42,073 +0.02(+1.32%)
Nov 29, 2022 1.530 1.552 1.500 1.520 30,603 +0.03(+2.01%)
Nov 28, 2022 1.590 1.600 1.490 1.490 33,786 -0.14(-8.59%)
Nov 25, 2022 1.570 1.660 1.550 1.630 25,473 +0.05(+3.16%)
Nov 23, 2022 1.540 1.644 1.540 1.580 42,484 +0.04(+2.60%)
Nov 22, 2022 1.620 1.650 1.540 1.540 27,307 -0.09(-5.52%)
Nov 21, 2022 1.600 1.650 1.531 1.630 76,527 +0.03(+1.87%)
Nov 18, 2022 1.660 1.720 1.600 1.600 49,994 -0.11(-6.43%)
Nov 17, 2022 1.730 1.790 1.670 1.710 68,022 -0.03(-1.72%)
Nov 16, 2022 1.880 1.880 1.740 1.740 38,583 -0.01(-0.57%)
Nov 15, 2022 1.740 1.840 1.710 1.750 127,647 +0.05(+2.94%)
Nov 14, 2022 1.620 1.780 1.620 1.700 83,385 -0.05(-2.86%)
Nov 11, 2022 1.650 1.750 1.600 1.750 96,181 +0.11(+6.71%)
Nov 10, 2022 1.520 1.640 1.460 1.640 212,175 +0.16(+10.81%)
Nov 09, 2022 1.510 1.531 1.460 1.480 93,363 -0.06(-3.90%)
Nov 08, 2022 1.670 1.670 1.500 1.540 200,757 -0.12(-7.23%)
Nov 07, 2022 1.780 1.780 1.640 1.660 119,606 -0.12(-6.74%)
Nov 04, 2022 1.870 1.910 1.767 1.780 79,279 -0.08(-4.30%)
Nov 03, 2022 2.030 2.070 1.840 1.860 273,328 -0.20(-9.71%)
Nov 02, 2022 2.080 2.140 2.026 2.060 49,770 +0.00(+0.00%)
Nov 01, 2022 2.180 2.240 2.060 2.060 113,941 -0.13(-5.94%)
Oct 31, 2022 2.100 2.240 2.070 2.190 256,344 +0.09(+4.29%)
Oct 28, 2022 2.040 2.150 2.020 2.100 106,830 +0.07(+3.45%)
Oct 27, 2022 2.100 2.120 2.030 2.030 147,351 -0.11(-5.14%)
Oct 26, 2022 2.110 2.170 2.080 2.140 121,367 +0.02(+0.94%)
Oct 25, 2022 2.010 2.390 2.010 2.120 447,453 +0.10(+4.95%)
Oct 24, 2022 2.110 2.149 2.010 2.020 130,440 -0.07(-3.35%)
Oct 21, 2022 2.050 2.160 2.030 2.090 140,061 +0.03(+1.46%)
Oct 20, 2022 2.090 2.340 2.050 2.060 223,362 -0.07(-3.29%)
Oct 19, 2022 2.300 2.312 2.060 2.130 271,420 -0.18(-7.79%)
Oct 18, 2022 2.380 2.500 2.260 2.310 595,638 -0.04(-1.70%)
Oct 17, 2022 2.170 2.350 2.080 2.350 192,305 +0.14(+6.33%)
Oct 14, 2022 2.360 2.550 2.140 2.210 249,836 -0.15(-6.36%)
Oct 13, 2022 2.500 2.500 2.210 2.360 255,262 -0.07(-2.88%)
Oct 12, 2022 2.540 2.640 2.350 2.430 196,857 -0.04(-1.62%)
Oct 11, 2022 3.000 3.000 2.270 2.470 326,488 -0.56(-18.62%)
Oct 10, 2022 3.440 3.660 3.015 3.035 337,776 -0.54(-15.16%)
Oct 07, 2022 3.915 3.950 3.500 3.578 135,242 -0.35(-8.85%)
Oct 06, 2022 4.247 4.263 3.825 3.925 122,006 -0.33(-7.65%)
Oct 05, 2022 4.475 4.525 4.210 4.250 69,853 -0.17(-3.79%)
Oct 04, 2022 4.050 4.500 4.027 4.418 110,093 +0.28(+6.64%)
Oct 03, 2022 4.370 4.372 3.825 4.143 177,833 -0.12(-2.70%)
Sep 30, 2022 4.315 4.740 4.128 4.258 142,781 -0.30(-6.53%)
Sep 29, 2022 5.430 5.430 4.530 4.555 230,160 -0.79(-14.86%)
Sep 28, 2022 5.075 5.888 5.000 5.350 343,904 -2.55(-32.28%)
Sep 27, 2022 7.875 8.748 7.515 7.900 191,925 -0.11(-1.34%)
Sep 26, 2022 8.600 8.600 8.005 8.008 26,400 -0.60(-7.00%)
Sep 23, 2022 8.947 8.947 7.897 8.610 53,650 -0.64(-6.92%)
Sep 22, 2022 9.000 9.250 8.150 9.250 65,093 -0.29(-2.99%)
Sep 21, 2022 9.500 10.69 8.762 9.535 205,598 +1.04(+12.18%)
Sep 20, 2022 9.750 9.815 8.265 8.500 60,622 -1.00(-10.53%)
Sep 19, 2022 9.850 11.00 8.775 9.500 154,282 -2.00(-17.39%)
Sep 16, 2022 7.750 16.51 7.000 11.50 455,125 +3.83(+49.84%)
Sep 15, 2022 7.250 7.955 7.125 7.675 34,973 +0.42(+5.83%)
Sep 14, 2022 7.625 7.942 7.250 7.253 26,496 -0.45(-5.81%)
Sep 13, 2022 7.500 7.970 7.265 7.700 79,973 +0.92(+13.65%)
Sep 12, 2022 7.975 7.975 6.775 6.775 70,719 -0.30(-4.31%)
Sep 09, 2022 6.875 7.250 6.750 7.080 23,933 +0.23(+3.36%)
Sep 08, 2022 6.875 6.997 6.705 6.850 16,107 +0.07(+1.11%)
Sep 07, 2022 7.000 7.000 6.500 6.775 11,346 +0.15(+2.30%)
Sep 06, 2022 6.968 6.997 6.385 6.622 17,744 -0.50(-7.05%)
Sep 02, 2022 7.250 7.250 6.997 7.125 14,346 +0.12(+1.79%)
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.