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

Ibio Inc (NY: IBIO )

1.880 -0.020 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2023 3.520 3.780 3.250 3.270 101,431 -0.64(-16.37%)
Nov 29, 2023 3.750 4.490 3.500 3.910 149,099 +3.71(+1855.00%)
Nov 28, 2023 0.2600 0.2620 0.2000 0.2000 2,052,445 -0.09(-31.03%)
Nov 27, 2023 0.2800 0.3061 0.2798 0.2900 306,828 +0.01(+3.65%)
Nov 24, 2023 0.2802 0.2802 0.2671 0.2798 101,357 +0.01(+5.58%)
Nov 22, 2023 0.2697 0.2814 0.2600 0.2650 222,768 -0.00(-0.60%)
Nov 21, 2023 0.2560 0.2700 0.2560 0.2666 176,181 +0.01(+2.54%)
Nov 20, 2023 0.2624 0.2700 0.2560 0.2600 181,047 -0.00(-0.08%)
Nov 17, 2023 0.2780 0.2780 0.2600 0.2602 409,258 -0.01(-2.80%)
Nov 16, 2023 0.2710 0.2800 0.2511 0.2677 661,934 -0.01(-4.39%)
Nov 15, 2023 0.2800 0.2835 0.2709 0.2800 451,749 -0.00(-0.46%)
Nov 14, 2023 0.2800 0.2950 0.2651 0.2813 294,911 -0.01(-2.39%)
Nov 13, 2023 0.2794 0.2899 0.2721 0.2882 89,264 +0.01(+4.19%)
Nov 10, 2023 0.2927 0.2927 0.2701 0.2766 225,689 -0.00(-1.25%)
Nov 09, 2023 0.2820 0.2899 0.2512 0.2801 386,200 -0.00(-1.72%)
Nov 08, 2023 0.3061 0.3061 0.2800 0.2850 240,164 -0.02(-5.94%)
Nov 07, 2023 0.3100 0.3132 0.3020 0.3030 123,965 -0.00(-0.33%)
Nov 06, 2023 0.3000 0.3234 0.2801 0.3040 495,774 +0.02(+6.55%)
Nov 03, 2023 0.2700 0.2925 0.2700 0.2853 304,980 +0.02(+6.65%)
Nov 02, 2023 0.2649 0.2700 0.2600 0.2675 170,118 +0.00(+0.49%)
Nov 01, 2023 0.2700 0.2760 0.2511 0.2662 407,524 +0.00(+1.29%)
Oct 31, 2023 0.2727 0.2727 0.2505 0.2628 270,108 +0.01(+3.06%)
Oct 30, 2023 0.2760 0.2760 0.2500 0.2550 640,891 -0.04(-12.22%)
Oct 27, 2023 0.2820 0.2956 0.2811 0.2905 130,106 -0.00(-0.62%)
Oct 26, 2023 0.2997 0.2997 0.2800 0.2923 52,440 +0.01(+2.06%)
Oct 25, 2023 0.3000 0.3021 0.2807 0.2864 64,001 -0.00(-0.21%)
Oct 24, 2023 0.2990 0.3049 0.2800 0.2870 184,577 -0.01(-4.75%)
Oct 23, 2023 0.3040 0.3050 0.2955 0.3013 109,353 -0.00(-1.21%)
Oct 20, 2023 0.3180 0.3340 0.2951 0.3050 327,772 -0.03(-9.44%)
Oct 19, 2023 0.3600 0.3600 0.3350 0.3368 352,769 -0.01(-2.09%)
Oct 18, 2023 0.3199 0.3600 0.3106 0.3440 480,782 +0.03(+8.52%)
Oct 17, 2023 0.3125 0.3425 0.3100 0.3170 582,641 -0.03(-8.38%)
Oct 16, 2023 0.3750 0.3750 0.3411 0.3460 259,016 -0.01(-4.05%)
Oct 13, 2023 0.3500 0.3850 0.3389 0.3606 746,053 +0.01(+2.74%)
Oct 12, 2023 0.3410 0.3917 0.3300 0.3510 1,506,139 +0.02(+6.23%)
Oct 11, 2023 0.2982 0.3544 0.2982 0.3304 1,513,462 +0.03(+10.13%)
Oct 10, 2023 0.2756 0.3250 0.2726 0.3000 602,782 +0.02(+7.14%)
Oct 09, 2023 0.2700 0.2881 0.2675 0.2800 266,424 +0.01(+2.26%)
Oct 06, 2023 0.2894 0.2894 0.2653 0.2738 151,726 -0.00(-1.69%)
Oct 05, 2023 0.2794 0.2880 0.2751 0.2785 138,411 -0.00(-0.18%)
Oct 04, 2023 0.3090 0.3090 0.2650 0.2790 498,725 -0.02(-7.74%)
Oct 03, 2023 0.3010 0.3110 0.3003 0.3024 195,008 -0.01(-1.82%)
Oct 02, 2023 0.3080 0.3462 0.3001 0.3080 217,351 +0.00(+1.48%)
Sep 29, 2023 0.3000 0.3100 0.3000 0.3035 165,301 +0.01(+4.33%)
Sep 28, 2023 0.2900 0.3001 0.2850 0.2909 218,651 -0.00(-1.05%)
Sep 27, 2023 0.3050 0.3050 0.2923 0.2940 127,831 -0.00(-1.24%)
Sep 26, 2023 0.3043 0.3191 0.2920 0.2977 275,113 +0.00(+0.07%)
Sep 25, 2023 0.3101 0.3049 0.2955 0.2975 416,862 -0.01(-4.03%)
Sep 22, 2023 0.3255 0.3390 0.3040 0.3100 383,064 -0.02(-4.91%)
Sep 21, 2023 0.3200 0.3428 0.3060 0.3260 1,369,544 -0.01(-1.63%)
Sep 20, 2023 0.3277 0.3400 0.3185 0.3314 176,058 +0.00(+1.19%)
Sep 19, 2023 0.3300 0.3398 0.3000 0.3275 226,702 -0.01(-3.65%)
Sep 18, 2023 0.3500 0.3551 0.3250 0.3399 278,303 +0.00(+0.44%)
Sep 15, 2023 0.3455 0.3580 0.3250 0.3384 322,547 -0.02(-4.51%)
Sep 14, 2023 0.4000 0.4284 0.3329 0.3544 1,095,781 -0.04(-10.60%)
Sep 13, 2023 0.3240 0.3990 0.3120 0.3964 1,486,302 +0.08(+23.87%)
Sep 12, 2023 0.2835 0.3350 0.2800 0.3200 973,500 +0.04(+14.29%)
Sep 11, 2023 0.2900 0.2914 0.2770 0.2800 162,791 -0.01(-3.45%)
Sep 08, 2023 0.2970 0.2970 0.2700 0.2900 524,686 +0.00(+0.00%)
Sep 07, 2023 0.2755 0.3000 0.2640 0.2900 1,125,791 +0.02(+6.30%)
Sep 06, 2023 0.2780 0.2808 0.2620 0.2728 559,712 -0.01(-4.25%)
Sep 05, 2023 0.3000 0.3000 0.2700 0.2849 588,864 -0.01(-2.43%)
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.