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 (%)
Jun 30, 2023 0.6000 0.6200 0.5776 0.6100 451,736 +0.01(+1.57%)
Jun 29, 2023 0.6000 0.6199 0.5800 0.6006 349,044 +0.01(+1.80%)
Jun 28, 2023 0.6100 0.6223 0.5800 0.5900 507,620 -0.04(-6.30%)
Jun 27, 2023 0.6712 0.6886 0.6100 0.6297 569,236 -0.05(-7.38%)
Jun 26, 2023 0.6829 0.7000 0.6600 0.6799 340,116 +0.01(+1.48%)
Jun 23, 2023 0.6400 0.6999 0.6365 0.6700 480,757 +0.02(+3.08%)
Jun 22, 2023 0.6800 0.6900 0.6400 0.6500 454,442 -0.02(-3.27%)
Jun 21, 2023 0.6900 0.7058 0.6700 0.6720 363,217 -0.01(-1.90%)
Jun 20, 2023 0.7100 0.7170 0.6812 0.6850 347,851 -0.01(-2.14%)
Jun 16, 2023 0.7200 0.7390 0.6905 0.7000 851,478 -0.00(-0.38%)
Jun 15, 2023 0.7002 0.7400 0.6800 0.7027 1,173,217 +0.01(+1.84%)
Jun 14, 2023 0.7300 0.7415 0.6900 0.6900 1,637,447 -0.06(-8.18%)
Jun 13, 2023 0.8500 0.8800 0.7307 0.7515 4,976,083 +0.02(+3.16%)
Jun 12, 2023 0.7636 0.7694 0.7118 0.7285 2,973,493 -0.02(-3.00%)
Jun 09, 2023 0.7700 0.7730 0.7400 0.7510 212,460 -0.01(-1.18%)
Jun 08, 2023 0.7935 0.7997 0.7510 0.7600 132,031 -0.02(-2.33%)
Jun 07, 2023 0.8300 0.8321 0.7719 0.7781 266,064 -0.04(-5.11%)
Jun 06, 2023 0.7600 0.8420 0.7360 0.8200 489,689 +0.07(+9.25%)
Jun 05, 2023 0.7690 0.7690 0.7400 0.7506 212,342 +0.00(+0.35%)
Jun 02, 2023 0.7500 0.7500 0.7300 0.7480 226,366 +0.02(+2.47%)
Jun 01, 2023 0.7000 0.7548 0.6900 0.7300 200,673 +0.03(+4.29%)
May 31, 2023 0.7400 0.7400 0.6950 0.7000 183,411 -0.03(-4.11%)
May 30, 2023 0.7680 0.7680 0.6801 0.7300 531,197 -0.02(-2.93%)
May 26, 2023 0.7801 0.7930 0.7400 0.7520 233,385 -0.04(-4.81%)
May 25, 2023 0.8300 0.8500 0.7900 0.7900 230,096 -0.07(-7.71%)
May 24, 2023 0.9178 0.9178 0.8352 0.8560 273,174 -0.05(-5.97%)
May 23, 2023 0.9400 0.9500 0.9017 0.9103 183,665 -0.02(-1.82%)
May 22, 2023 0.9500 0.9600 0.9200 0.9272 134,263 -0.02(-2.11%)
May 19, 2023 0.9500 0.9666 0.9261 0.9472 73,230 -0.00(-0.19%)
May 18, 2023 0.9660 0.9660 0.9257 0.9490 130,649 -0.01(-1.40%)
May 17, 2023 0.9237 0.9674 0.9237 0.9625 78,728 +0.03(+3.49%)
May 16, 2023 0.9494 0.9500 0.9200 0.9300 89,436 -0.01(-1.24%)
May 15, 2023 1.000 1.010 0.9000 0.9417 424,835 -0.07(-6.76%)
May 12, 2023 1.010 1.040 1.000 1.010 117,516 +0.00(+0.00%)
May 11, 2023 1.060 1.070 1.000 1.010 269,475 -0.05(-4.72%)
May 10, 2023 1.080 1.090 1.060 1.060 113,614 -0.03(-2.75%)
May 09, 2023 1.070 1.100 1.060 1.090 149,152 +0.01(+0.93%)
May 08, 2023 1.070 1.110 1.070 1.080 108,184 -0.01(-0.92%)
May 05, 2023 1.050 1.100 1.050 1.090 108,942 +0.03(+2.83%)
May 04, 2023 1.070 1.110 1.060 1.060 120,177 -0.03(-2.75%)
May 03, 2023 1.110 1.130 1.070 1.090 106,700 -0.01(-0.91%)
May 02, 2023 1.140 1.140 1.050 1.100 194,766 +0.01(+0.92%)
May 01, 2023 1.060 1.100 1.060 1.090 246,661 +0.01(+0.93%)
Apr 28, 2023 1.080 1.090 1.050 1.080 245,048 +0.00(+0.00%)
Apr 27, 2023 1.080 1.130 1.080 1.080 114,065 -0.01(-0.92%)
Apr 26, 2023 1.180 1.180 1.050 1.090 380,812 -0.10(-8.40%)
Apr 25, 2023 1.200 1.220 1.170 1.190 158,690 +0.01(+0.85%)
Apr 24, 2023 1.290 1.310 1.150 1.180 342,718 -0.12(-9.23%)
Apr 21, 2023 1.280 1.390 1.260 1.300 568,005 +0.02(+1.56%)
Apr 20, 2023 1.300 1.317 1.120 1.280 614,035 -0.02(-1.54%)
Apr 19, 2023 1.060 1.410 1.040 1.300 1,906,875 +0.22(+20.37%)
Apr 18, 2023 1.020 1.100 1.020 1.080 438,192 +0.06(+5.88%)
Apr 17, 2023 1.060 1.080 1.010 1.020 388,301 -0.04(-3.77%)
Apr 14, 2023 1.070 1.090 1.030 1.060 320,506 -0.03(-2.75%)
Apr 13, 2023 1.040 1.140 1.030 1.090 622,134 +0.04(+3.81%)
Apr 12, 2023 1.120 1.210 1.045 1.050 715,720 -0.09(-7.89%)
Apr 11, 2023 1.120 1.180 1.110 1.140 400,172 -0.01(-0.87%)
Apr 10, 2023 1.240 1.240 1.100 1.150 636,376 -0.08(-6.50%)
Apr 06, 2023 1.200 1.270 1.170 1.230 760,841 +0.01(+0.82%)
Apr 05, 2023 1.450 1.479 1.190 1.220 1,749,432 -0.27(-18.12%)
Apr 04, 2023 1.790 1.790 1.440 1.490 2,304,169 -0.21(-12.35%)
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.