iBio Inc (IBIO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 6.63507109005 | 2.11 | 2.355 | 2.09 | 47406 | 2.23848704 | CS |
| 4 | 0.15 | 7.14285714286 | 2.1 | 2.4594 | 1.85 | 70242 | 2.14050238 | CS |
| 12 | 0.22 | 10.8374384236 | 2.03 | 2.68 | 1.79 | 134444 | 2.23373645 | CS |
| 26 | 1.1 | 95.652173913 | 1.15 | 4.98 | 1.05 | 1983457 | 3.38415618 | CS |
| 52 | -8.214 | -78.497706422 | 10.464 | 15.988 | 1.0214 | 1222094 | 4.02185553 | CS |
| 156 | -23.55 | -91.2790697674 | 25.8 | 73.2 | 1.0214 | 1884521 | 13.14970547 | CS |
| 260 | -11.95 | -84.1549295775 | 14.2 | 157 | 1 | 6850043 | 36.22730826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 2.25 | 0.03 | 1.35 | 2.25 | 2.2698999 | 2.2 | 23185 |
| 1721946600 | 2.22 | 0.07 | 3.26 | 2.21 | 2.27 | 2.1501 | 38001 |
| 1721860200 | 2.15 | -0.17 | -7.33 | 2.3 | 2.33 | 2.15 | 52580 |
| 1721773800 | 2.32 | 0.11 | 4.98 | 2.22 | 2.355 | 2.15 | 83278 |
| 1721687400 | 2.21 | 0.06 | 2.79 | 2.2 | 2.265 | 2.13 | 51980 |
| 1721428200 | 2.15 | 0.04 | 1.90 | 2.11 | 2.1899 | 2.09 | 17291 |
| 1721341800 | 2.11 | -0.03 | -1.40 | 2.13 | 2.1791 | 2.05 | 43734 |
| 1721255400 | 2.14 | -0.01 | -0.47 | 2.12 | 2.22 | 2.1 | 51459 |
| 1721169000 | 2.15 | -0.13 | -5.70 | 2.33 | 2.3399 | 2.07 | 165013 |
| 1721082600 | 2.2799999 | -0.16 | -6.56 | 2.45 | 2.45 | 2.2006 | 114063 |
| 1720823400 | 2.44 | 0.28 | 12.96 | 2.18 | 2.4594 | 2.17 | 138631 |
| 1720737000 | 2.16 | 0.18 | 9.09 | 1.96 | 2.17 | 1.96 | 67512 |
| 1720650600 | 1.98 | 0.04 | 2.06 | 1.9 | 2.0359 | 1.9 | 66366 |
| 1720564200 | 1.94 | -0.01 | -0.51 | 1.97 | 1.99 | 1.88 | 37125 |
| 1720477800 | 1.95 | 0.03 | 1.56 | 1.92 | 1.97 | 1.9 | 38988 |
| 1720218600 | 1.92 | -0.05 | -2.54 | 2.0299999 | 2.0299999 | 1.85 | 67672 |
| 1720040640 | 1.97 | 0.02 | 1.03 | 1.9 | 2.0299999 | 1.9 | 66458 |
| 1719959400 | 1.95 | -0.06 | -2.99 | 2.0299999 | 2.0299999 | 1.86 | 99252 |
| 1719873000 | 2.0099999 | -0.09 | -4.29 | 2.11 | 2.2193 | 2.0099999 | 71688 |
| 1719613800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1719527400 | 2.1 | 0.03 | 1.45 | 2.07 | 2.1 | 2.05 | 55201 |
| 1719441000 | 2.07 | -0.02 | -0.96 | 2.15 | 2.2799999 | 2.05 | 125188 |
| 1719354600 | 2.09 | 0 | 0.00 | 2.09 | 2.16 | 2.05 | 40717 |
| 1719268200 | 2.09 | -0.01 | -0.48 | 2.15 | 2.2 | 2.035 | 62994 |
| 1719009000 | 2.1 | -0.04 | -1.87 | 2.12 | 2.205 | 2.0301 | 164090 |
| 1718922600 | 2.14 | -0.14 | -6.14 | 2.32 | 2.334 | 2.11 | 124387 |
| 1718749800 | 2.2799999 | -0.02 | -0.87 | 2.37 | 2.39 | 2.2799999 | 60314 |
| 1718663400 | 2.3 | -0.26 | -10.16 | 2.5 | 2.5 | 2.2599999 | 127135 |
| 1718404200 | 2.56 | -0.01 | -0.39 | 2.56 | 2.57 | 2.5099999 | 58243 |
| 1718317800 | 2.57 | 0.02 | 0.78 | 2.5299999 | 2.5899 | 2.5 | 174036 |
| 1718231400 | 2.55 | 0.09 | 3.45 | 2.5 | 2.68 | 2.48 | 217758 |
| 1718145000 | 2.465 | 0.07 | 2.71 | 2.4 | 2.5099999 | 2.3513 | 135193 |
| 1718058600 | 2.4 | -0.02 | -0.83 | 2.36 | 2.4 | 2.2700999 | 49097 |
| 1717799400 | 2.42 | -0.02 | -0.82 | 2.5 | 2.5282 | 2.25 | 187792 |
| 1717713000 | 2.44 | -0.03 | -1.21 | 2.46 | 2.4984 | 2.37 | 134266 |
| 1717626600 | 2.47 | -0.05 | -1.98 | 2.56 | 2.65 | 2.42 | 226916 |
| 1717540200 | 2.52 | 0.11 | 4.56 | 2.43 | 2.5299999 | 2.4201 | 138134 |
| 1717453800 | 2.41 | 0.03 | 1.26 | 2.45 | 2.5299999 | 2.29 | 310355 |
| 1717194600 | 2.38 | 0.15 | 6.73 | 2.27 | 2.4 | 2.25 | 131132 |
| 1717108200 | 2.23 | -0.24 | -9.72 | 2.4 | 2.45 | 2.23 | 129583 |
| 1717021800 | 2.47 | 0.08 | 3.35 | 2.39 | 2.58 | 2.27 | 255389 |
| 1716935400 | 2.39 | 0.2 | 9.13 | 2.25 | 2.52 | 2.2 | 655200 |
| 1716589800 | 2.19 | -0.03 | -1.13 | 2.2 | 2.225 | 2.14 | 71329 |
| 1716503400 | 2.215 | -0.04 | -1.56 | 2.25 | 2.2599 | 2.06 | 174754 |
| 1716417000 | 2.25 | -0.08 | -3.43 | 2.31 | 2.3299 | 2.13 | 218183 |
| 1716330600 | 2.33 | 0.18 | 8.37 | 2.17 | 2.47 | 2.0501 | 594309 |
| 1716244200 | 2.15 | 0.17 | 8.59 | 2.06 | 2.2 | 2.02 | 427553 |
| 1715985000 | 1.98 | 0.17 | 9.39 | 1.83 | 2.04 | 1.83 | 327778 |
| 1715898600 | 1.81 | -0.07 | -3.72 | 1.9 | 1.93 | 1.8 | 109808 |
| 1715812200 | 1.88 | 0 | 0.00 | 1.91 | 1.92 | 1.83 | 87177 |
| 1715725800 | 1.88 | 0.06 | 3.56 | 1.81 | 1.92 | 1.795 | 143953 |
| 1715639400 | 1.8154 | -0.03 | -1.87 | 1.82 | 1.9199 | 1.8 | 58941 |
| 1715380200 | 1.85 | -0.03 | -1.60 | 1.84 | 1.8958 | 1.79 | 98286 |
| 1715293800 | 1.88 | -0.02 | -1.05 | 1.91 | 1.96 | 1.82 | 100638 |
| 1715207400 | 1.9 | -0.1 | -5.00 | 1.99 | 2 | 1.9 | 86702 |
| 1715121000 | 2 | -0.01 | -0.50 | 1.98 | 2.05 | 1.9583 | 41394 |
| 1715034600 | 2.0099999 | 0.02 | 1.01 | 2.04 | 2.04 | 1.94 | 66979 |
| 1714775400 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.15 | 1.95 | 174321 |
| 1714689000 | 2.0299999 | 0.18 | 9.73 | 1.86 | 2.18 | 1.85 | 617748 |
| 1714602600 | 1.85 | 0.14 | 8.19 | 1.68 | 1.94 | 1.68 | 141026 |
| 1714516200 | 1.71 | 0.05 | 3.01 | 1.7 | 1.77 | 1.65 | 159752 |
| 1714429800 | 1.66 | -0.1 | -5.68 | 1.78 | 1.82 | 1.6399999 | 294108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
