Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
