Register to chat with like-minded investors on our interactive forums.
IBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 2.00 | -0.01 | -0.50% | 1.98 | 2.05 | 1.9583 | 41,394 |
| May 06 2024 | 2.01 | 0.02 | 1.01% | 2.04 | 2.04 | 1.94 | 66,979 |
| May 03 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.15 | 1.95 | 174,321 |
| May 02 2024 | 2.03 | 0.18 | 9.73% | 1.86 | 2.18 | 1.85 | 617,748 |
| May 01 2024 | 1.85 | 0.14 | 8.19% | 1.68 | 1.94 | 1.68 | 141,026 |
| Apr 30 2024 | 1.71 | 0.05 | 3.01% | 1.70 | 1.77 | 1.65 | 159,752 |
| Apr 29 2024 | 1.66 | -0.10 | -5.68% | 1.78 | 1.82 | 1.64 | 294,108 |
| Apr 26 2024 | 1.76 | 0.04 | 2.33% | 1.77 | 1.80 | 1.72 | 60,182 |
| Apr 25 2024 | 1.72 | -0.16 | -8.51% | 1.87 | 1.90 | 1.68 | 250,065 |
| Apr 24 2024 | 1.88 | -0.02 | -1.05% | 1.98 | 1.98 | 1.8302 | 99,127 |
| Apr 23 2024 | 1.90 | 0.12 | 6.74% | 1.79 | 1.93 | 1.7472 | 156,779 |
| Apr 22 2024 | 1.78 | 0.06 | 3.49% | 1.75 | 1.83 | 1.70 | 103,666 |
| Apr 19 2024 | 1.72 | -0.05 | -2.82% | 1.73 | 1.81 | 1.67 | 95,243 |
| Apr 18 2024 | 1.77 | -0.12 | -6.35% | 1.87 | 1.90 | 1.7253 | 180,508 |
| Apr 17 2024 | 1.89 | -0.06 | -3.08% | 1.94 | 1.97 | 1.81 | 269,853 |
| Apr 16 2024 | 1.95 | 0.02 | 1.04% | 1.91 | 1.99 | 1.86 | 181,018 |
| Apr 15 2024 | 1.93 | -0.09 | -4.46% | 2.01 | 2.04 | 1.90 | 208,017 |
| Apr 12 2024 | 2.02 | 0.03 | 1.51% | 2.01 | 2.10 | 1.8401 | 378,407 |
| Apr 11 2024 | 1.99 | -0.03 | -1.49% | 2.06 | 2.13 | 1.94 | 800,862 |
| Apr 10 2024 | 2.02 | -0.15 | -6.91% | 2.13 | 2.3127 | 1.99 | 784,270 |
| Apr 09 2024 | 2.17 | -0.09 | -3.98% | 2.31 | 2.40 | 2.16 | 490,574 |
| Apr 08 2024 | 2.26 | 0.15 | 7.11% | 2.12 | 2.49 | 2.12 | 1,049,196 |
| Apr 05 2024 | 2.11 | -0.38 | -15.26% | 2.40 | 2.42 | 2.06 | 1,068,974 |
| Apr 04 2024 | 2.49 | -0.45 | -15.31% | 2.86 | 2.94 | 2.49 | 907,328 |
| Apr 03 2024 | 2.94 | 0.08 | 2.80% | 3.01 | 3.19 | 2.81 | 1,638,726 |
| Apr 02 2024 | 2.86 | -0.49 | -14.63% | 2.92 | 3.25 | 2.80 | 1,772,362 |
| Apr 01 2024 | 3.35 | -0.71 | -17.49% | 3.59 | 3.88 | 2.83 | 5,624,983 |
| Mar 28 2024 | 4.06 | 0.70 | 20.83% | 4.20 | 4.98 | 3.66 | 50,568,383 |
| Mar 27 2024 | 3.36 | 2.21 | 192.17% | 2.70 | 4.03 | 2.30 | 168,658,058 |
| Mar 26 2024 | 1.15 | 0.05 | 5.02% | 1.12 | 1.15 | 1.0798 | 98,628 |
| Mar 25 2024 | 1.095 | 0.00 | 0.46% | 1.10 | 1.10 | 1.0817 | 27,303 |
| Mar 22 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 1.07 | 25,294 |
| Mar 21 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.0972 | 1.07 | 57,186 |
| Mar 20 2024 | 1.07 | 0.01 | 0.94% | 1.05 | 1.08 | 1.05 | 21,796 |
| Mar 19 2024 | 1.06 | 0.01 | 0.47% | 1.07 | 1.09 | 1.05 | 31,265 |
| Mar 18 2024 | 1.055 | 0.00 | 0.48% | 1.07 | 1.13 | 1.05 | 93,135 |
| Mar 15 2024 | 1.05 | -0.09 | -7.89% | 1.14 | 1.17 | 1.05 | 64,242 |
| Mar 14 2024 | 1.14 | -0.03 | -2.50% | 1.17 | 1.17 | 1.121 | 45,292 |
| Mar 13 2024 | 1.1692 | 0.01 | 0.79% | 1.16 | 1.17 | 1.14 | 40,573 |
| Mar 12 2024 | 1.16 | -0.01 | -0.43% | 1.16 | 1.1699 | 1.14 | 42,172 |
| Mar 11 2024 | 1.165 | -0.01 | -0.43% | 1.17 | 1.17 | 1.14 | 45,438 |
| Mar 08 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.1899 | 1.125 | 113,649 |
| Mar 07 2024 | 1.18 | -0.02 | -1.67% | 1.19 | 1.19 | 1.16 | 63,981 |
| Mar 06 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.23 | 1.18 | 107,143 |
| Mar 05 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.25 | 1.18 | 72,236 |
| Mar 04 2024 | 1.25 | 0.01 | 0.81% | 1.24 | 1.30 | 1.21 | 224,032 |
| Mar 01 2024 | 1.24 | -0.02 | -1.59% | 1.24 | 1.26 | 1.20 | 79,653 |
| Feb 29 2024 | 1.26 | 0.05 | 4.13% | 1.22 | 1.26 | 1.18 | 87,096 |
| Feb 28 2024 | 1.21 | 0.04 | 3.42% | 1.19 | 1.21 | 1.16 | 37,250 |
| Feb 27 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.20 | 1.1501 | 136,035 |
| Feb 26 2024 | 1.19 | -0.01 | -0.83% | 1.18 | 1.24 | 1.16 | 1,419,443 |
| Feb 23 2024 | 1.20 | 0.00 | 0.03% | 1.20 | 1.2138 | 1.18 | 18,894 |
| Feb 22 2024 | 1.1996 | 0.02 | 1.66% | 1.24 | 1.24 | 1.185 | 32,818 |
| Feb 21 2024 | 1.18 | -0.08 | -6.35% | 1.26 | 1.2809 | 1.18 | 80,719 |
| Feb 20 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.2899 | 1.25 | 17,280 |
| Feb 16 2024 | 1.26 | 0.04 | 3.28% | 1.25 | 1.30 | 1.2343 | 129,114 |
| Feb 15 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 1.20 | 17,661 |
| Feb 14 2024 | 1.21 | -0.01 | -0.82% | 1.21 | 1.22 | 1.20 | 49,623 |
| Feb 13 2024 | 1.22 | 0.01 | 0.83% | 1.19 | 1.22 | 1.19 | 34,874 |
| Feb 12 2024 | 1.21 | 0.03 | 2.54% | 1.16 | 1.23 | 1.16 | 71,096 |
| Feb 09 2024 | 1.18 | 0.03 | 3.06% | 1.15 | 1.21 | 1.12 | 76,581 |
| Feb 08 2024 | 1.145 | 0.05 | 4.57% | 1.10 | 1.15 | 1.10 | 42,302 |
