ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IBIO iBio Inc

1.90
0.11 (6.15%)
Sep 19 2024 - Closed
Delayed by 15 minutes

IBIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 1.90 0.11 6.15% 1.91 1.92 1.85 25,240
Sep 18 2024 1.79 -0.08 -4.28% 1.94 1.94 1.78 46,619
Sep 17 2024 1.87 -0.05 -2.60% 1.96 1.97 1.87 33,609
Sep 16 2024 1.92 -0.01 -0.51% 1.91 1.99 1.90 26,854
Sep 13 2024 1.9299 0.03 1.47% 1.94 1.95 1.885 23,643
Sep 12 2024 1.902 0.00 0.11% 1.93 1.9496 1.82 43,868
Sep 11 2024 1.90 0.09 4.97% 1.89 1.96 1.82 25,104
Sep 10 2024 1.81 -0.07 -3.72% 1.82 1.8999 1.7705 10,183
Sep 09 2024 1.88 0.10 5.62% 1.75 1.88 1.75 31,911
Sep 06 2024 1.78 -0.05 -2.74% 1.84 1.8405 1.735 39,527
Sep 05 2024 1.8301 -0.01 -0.54% 1.84 1.8802 1.8016 10,073
Sep 04 2024 1.84 -0.04 -2.13% 1.88 1.9085 1.82 27,984
Sep 03 2024 1.88 -0.09 -4.57% 1.96 1.96 1.85 17,393
Aug 30 2024 1.97 0.10 5.35% 1.89 1.97 1.85 32,908
Aug 29 2024 1.87 -0.05 -2.60% 1.96 1.97 1.87 34,590
Aug 28 2024 1.92 0.00 0.00% 1.92 1.96 1.86 59,888
Aug 27 2024 1.92 -0.06 -3.13% 1.98 1.98 1.905 34,375
Aug 26 2024 1.982 -0.05 -2.36% 2.03 2.0542 1.955 66,734
Aug 23 2024 2.03 0.02 1.25% 2.01 2.15 1.96 91,272
Aug 22 2024 2.005 -0.06 -2.67% 2.04 2.0999 1.96 57,888
Aug 21 2024 2.06 0.01 0.59% 2.13 2.13 1.95 58,369
Aug 20 2024 2.048 -0.01 -0.58% 2.10 2.13 1.96 108,962
Aug 19 2024 2.06 0.30 17.05% 1.81 2.0999 1.7601 263,884
Aug 16 2024 1.76 -0.06 -3.30% 1.81 1.83 1.75 25,925
Aug 15 2024 1.82 -0.03 -1.62% 1.93 1.93 1.77 46,486
Aug 14 2024 1.85 -0.10 -5.13% 1.97 1.97 1.81 65,912
Aug 13 2024 1.95 0.37 23.42% 1.60 1.98 1.60 167,968
Aug 12 2024 1.58 0.02 1.28% 1.57 1.64 1.50 93,347
Aug 09 2024 1.56 -0.25 -13.81% 1.80 1.83 1.56 175,658
Aug 08 2024 1.81 -0.08 -4.23% 1.87 1.91 1.75 147,479
Aug 07 2024 1.89 0.02 1.07% 1.90 1.97 1.85 36,099
Aug 06 2024 1.87 0.00 0.00% 1.85 1.90 1.76 78,284
Aug 05 2024 1.87 -0.10 -5.08% 1.89 1.92 1.78 111,298
Aug 02 2024 1.97 -0.09 -4.37% 2.03 2.03 1.95 19,279
Aug 01 2024 2.06 0.01 0.49% 2.06 2.08 1.95 58,580
Jul 31 2024 2.05 -0.01 -0.49% 2.05 2.09 2.04 26,619
Jul 30 2024 2.06 -0.07 -3.20% 2.13 2.17 2.02 29,617
Jul 29 2024 2.128 -0.12 -5.42% 2.24 2.27 2.06 50,094
Jul 26 2024 2.25 0.03 1.35% 2.25 2.2699 2.20 23,185
Jul 25 2024 2.22 0.07 3.26% 2.21 2.27 2.1501 38,001
Jul 24 2024 2.15 -0.17 -7.33% 2.30 2.33 2.15 52,580
Jul 23 2024 2.32 0.11 4.98% 2.22 2.355 2.15 83,278
Jul 22 2024 2.21 0.06 2.79% 2.20 2.265 2.13 51,980
Jul 19 2024 2.15 0.04 1.90% 2.11 2.1899 2.09 17,291
Jul 18 2024 2.11 -0.03 -1.40% 2.13 2.1791 2.05 43,734
Jul 17 2024 2.14 -0.01 -0.47% 2.12 2.22 2.10 51,459
Jul 16 2024 2.15 -0.13 -5.70% 2.33 2.3399 2.07 165,013
Jul 15 2024 2.28 -0.16 -6.56% 2.45 2.45 2.2006 114,063
Jul 12 2024 2.44 0.28 12.96% 2.18 2.4594 2.17 138,631
Jul 11 2024 2.16 0.18 9.09% 1.96 2.17 1.96 67,512
Jul 10 2024 1.98 0.04 2.06% 1.90 2.0359 1.90 66,366
Jul 09 2024 1.94 -0.01 -0.51% 1.97 1.99 1.88 37,125
Jul 08 2024 1.95 0.03 1.56% 1.92 1.97 1.90 38,988
Jul 05 2024 1.92 -0.05 -2.54% 2.03 2.03 1.85 67,672
Jul 03 2024 1.97 0.02 1.03% 1.90 2.03 1.90 66,458
Jul 02 2024 1.95 -0.06 -2.99% 2.03 2.03 1.86 99,252
Jul 01 2024 2.01 -0.09 -4.29% 2.11 2.2193 2.01 71,688
Jun 28 2024 2.10 0.00 0.00% 2.10 2.10 2.10 0
Jun 27 2024 2.10 0.03 1.45% 2.07 2.10 2.05 55,201
Jun 26 2024 2.07 -0.02 -0.96% 2.15 2.28 2.05 125,188
Jun 25 2024 2.09 0.00 0.00% 2.09 2.16 2.05 40,717
Jun 24 2024 2.09 -0.01 -0.48% 2.15 2.20 2.035 62,994

Your Recent History

Delayed Upgrade Clock