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 | -0.19 | -9.00473933649 | 2.11 | 2.2193 | 1.85 | 79133 | 1.9737173 | CS |
| 4 | -0.58 | -23.2 | 2.5 | 2.68 | 1.85 | 107032 | 2.28534037 | CS |
| 12 | -0.09 | -4.4776119403 | 2.01 | 2.68 | 1.64 | 174609 | 2.12321523 | CS |
| 26 | 0.62 | 47.6923076923 | 1.3 | 4.98 | 1.0214 | 2019404 | 3.37684937 | CS |
| 52 | -10.542 | -84.5931632162 | 12.462 | 15.988 | 1.0214 | 1242532 | 4.14186174 | CS |
| 156 | -27.08 | -93.3793103448 | 29 | 73.2 | 1.0214 | 1978758 | 13.83280476 | CS |
| 260 | -11.88 | -86.0869565217 | 13.8 | 157 | 1 | 6842997 | 36.23983949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714170600 | 1.76 | 0.04 | 2.33 | 1.77 | 1.8 | 1.72 | 60182 |
| 1714084200 | 1.72 | -0.16 | -8.51 | 1.87 | 1.9 | 1.68 | 250065 |
| 1713997800 | 1.88 | -0.02 | -1.05 | 1.98 | 1.98 | 1.8302 | 99127 |
| 1713911400 | 1.9 | 0.12 | 6.74 | 1.79 | 1.93 | 1.7472 | 156779 |
| 1713825000 | 1.78 | 0.06 | 3.49 | 1.75 | 1.83 | 1.7 | 103666 |
| 1713565800 | 1.72 | -0.05 | -2.82 | 1.73 | 1.81 | 1.67 | 95243 |
| 1713479400 | 1.77 | -0.12 | -6.35 | 1.87 | 1.9 | 1.7253 | 180508 |
| 1713393000 | 1.89 | -0.06 | -3.08 | 1.94 | 1.97 | 1.81 | 269853 |
| 1713306600 | 1.95 | 0.02 | 1.04 | 1.91 | 1.99 | 1.86 | 181018 |
| 1713220200 | 1.93 | -0.09 | -4.46 | 2.0099999 | 2.04 | 1.9 | 208017 |
| 1712961000 | 2.02 | 0.03 | 1.51 | 2.0099999 | 2.1 | 1.8401 | 378407 |
| 1712874600 | 1.99 | -0.03 | -1.49 | 2.06 | 2.13 | 1.94 | 800862 |
| 1712788200 | 2.02 | -0.15 | -6.91 | 2.13 | 2.3127 | 1.99 | 784270 |
| 1712701800 | 2.17 | -0.09 | -3.98 | 2.31 | 2.4 | 2.16 | 490574 |
| 1712615400 | 2.2599999 | 0.15 | 7.11 | 2.12 | 2.49 | 2.12 | 1049196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
