IBIO

iBio Historical Data

IBIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.44 -0.01 -2.22% 0.4301 0.47 0.4204 2,124,717
Jan 20 2022 0.45 -0.0288 -6.02% 0.4719 0.4876 0.45 1,516,275
Jan 19 2022 0.4788 -0.0012 -0.25% 0.4899 0.49 0.4651 2,110,397
Jan 18 2022 0.48 -0.035 -6.8% 0.51 0.51 0.48 1,499,593
Jan 17 2022 0.515 0.00 +0.00% 0.4913 0.515 0.481 0
Jan 14 2022 0.515 0.0225 4.57% 0.4913 0.515 0.481 1,332,935
Jan 13 2022 0.4925 -0.0075 -1.5% 0.51 0.5193 0.4925 1,484,448
Jan 12 2022 0.50 -0.0202 -3.88% 0.525 0.532 0.50 1,526,670
Jan 11 2022 0.5202 0.0039 0.76% 0.52 0.53 0.51 1,111,020
Jan 10 2022 0.5163 -0.0086 -1.64% 0.5236 0.5282 0.5051 1,918,657
Jan 07 2022 0.5249 -0.0151 -2.8% 0.5394 0.5595 0.52 1,458,888
Jan 06 2022 0.54 0.00 0.0% 0.541 0.5699 0.512 1,841,991
Jan 05 2022 0.54 -0.025 -4.42% 0.56 0.595 0.53 2,619,360
Jan 04 2022 0.565 -0.0411 -6.78% 0.59 0.5987 0.5606 2,091,253
Jan 03 2022 0.6061 0.0571 10.4% 0.55 0.6067 0.535 2,553,795
Dec 31 2021 0.549 -0.031 -5.34% 0.56 0.5749 0.5302 4,993,276
Dec 30 2021 0.58 0.02 3.57% 0.5502 0.61 0.55 3,331,506
Dec 29 2021 0.56 -0.0161 -2.79% 0.58 0.587 0.5501 2,841,620
Dec 28 2021 0.5761 -0.0574 -9.06% 0.62 0.629 0.5731 3,557,450
Dec 27 2021 0.6335 -0.0315 -4.74% 0.644 0.6453 0.61 2,301,504
Dec 24 2021 0.665 0.00 +0.00% 0.63 0.665 0.6219 0
Dec 23 2021 0.665 0.005 0.76% 0.63 0.665 0.6219 1,608,918
Dec 22 2021 0.66 0.01 1.54% 0.6419 0.6699 0.6334 2,008,712
Dec 21 2021 0.65 0.016 2.52% 0.59 0.65 0.59 2,404,027
Dec 20 2021 0.634 -0.0242 -3.68% 0.6344 0.65 0.5783 2,527,362
Dec 17 2021 0.6582 0.0382 6.16% 0.6223 0.6988 0.6011 2,954,679
Dec 16 2021 0.62 -0.01 -1.59% 0.6566 0.66 0.6103 1,680,773
Dec 15 2021 0.63 -0.02 -3.08% 0.6456 0.669 0.61 2,186,993
Dec 14 2021 0.65 -0.0152 -2.29% 0.66 0.6808 0.6385 1,665,688
Dec 13 2021 0.6652 -0.0148 -2.18% 0.67 0.68 0.6556 1,249,072
Dec 10 2021 0.68 -0.0138 -1.99% 0.6964 0.70 0.659 2,271,282
Dec 09 2021 0.6938 -0.0149 -2.1% 0.7052 0.75 0.691 2,525,986
Dec 08 2021 0.7087 -0.0025 -0.35% 0.70 0.719799 0.65 1,957,654
Dec 07 2021 0.7112 0.0474 7.14% 0.67 0.7288 0.67 2,090,128
Dec 06 2021 0.6638 0.0003 0.05% 0.67 0.70 0.6317 2,583,667
Dec 03 2021 0.6635 -0.0664 -9.1% 0.7197 0.7299 0.66 3,184,333
Dec 02 2021 0.7299 -0.0272 -3.59% 0.7327 0.75 0.67 4,125,775
Dec 01 2021 0.7571 0.0121 1.62% 0.72 0.79 0.72 7,237,123
Nov 30 2021 0.745 -0.1087 -12.73% 0.78 0.797 0.702 13,699,549
Nov 29 2021 0.8537 0.1927 29.15% 0.7249 0.978 0.69 36,842,885
Nov 26 2021 0.661 0.00 +0.00% 0.69 0.75 0.66 0
Nov 26 2021 0.661 -0.0045 -0.68% 0.69 0.75 0.66 3,003,509
Nov 25 2021 0.6655 0.00 +0.00% 0.63 0.6773 0.63 0
Nov 24 2021 0.6655 0.0153 2.35% 0.63 0.6773 0.63 1,168,911
Nov 23 2021 0.6502 0.0102 1.59% 0.6322 0.66 0.56 1,923,903
Nov 22 2021 0.64 -0.0344 -5.1% 0.67 0.686 0.6204 3,551,931
Nov 19 2021 0.6744 0.0144 2.18% 0.65 0.7095 0.65 2,780,931
Nov 18 2021 0.66 -0.0427 -6.08% 0.6898 0.6898 0.6552 3,239,404
Nov 17 2021 0.7027 0.00 +0.00% 0.69 0.72 0.685 0
Nov 17 2021 0.7027 0.0125 1.81% 0.69 0.72 0.685 3,035,441
Nov 16 2021 0.6902 -0.0598 -7.97% 0.73 0.73 0.69 4,825,311
Nov 15 2021 0.75 -0.01 -1.32% 0.7644 0.766 0.73 4,710,012
Nov 12 2021 0.76 -0.0136 -1.76% 0.774 0.775 0.753 2,624,371
Nov 11 2021 0.7736 -0.0116 -1.48% 0.79 0.795 0.77 2,272,734
Nov 10 2021 0.7852 -0.0226 -2.8% 0.8019 0.8098 0.7824 2,455,019
Nov 09 2021 0.8078 -0.0222 -2.67% 0.83 0.834999 0.7906 2,324,726
Nov 08 2021 0.83 -0.013 -1.54% 0.8366 0.8433 0.811 2,745,257
Nov 05 2021 0.843 0.00 +0.00% 0.90 0.91 0.82 0
Nov 05 2021 0.843 -0.0685 -7.52% 0.90 0.91 0.82 4,239,862
Nov 04 2021 0.9115 0.0759 9.08% 0.95 0.9859 0.885 11,673,594
Nov 03 2021 0.8356 0.0382 4.79% 0.79 0.8356 0.7812 9,436,567
Nov 02 2021 0.7974 0.0024 0.3% 0.7945 0.7997 0.78 1,187,545
Nov 01 2021 0.795 0.015 1.92% 0.7704 0.7995 0.7704 1,964,201
Oct 29 2021 0.78 -0.011 -1.39% 0.786 0.7925 0.7701 2,280,402
Oct 28 2021 0.791 0.0302 3.97% 0.761 0.791 0.72 2,520,115
Oct 27 2021 0.7608 -0.0242 -3.08% 0.78 0.785 0.7598 2,690,301
Oct 26 2021 0.785 -0.0195 -2.42% 0.80 0.8125 0.785 2,541,682
Oct 25 2021 0.8045 0.0042 0.52% 0.7753 0.8197 0.7753 2,473,256


Your Recent History
AMEX
IBIO
iBio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.