iBio Inc (IBIO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.73 | 2.75 | 2.4 | 198380 | 2.61790344 | CS |
| 4 | 0.25 | 10.0806451613 | 2.48 | 2.78 | 2.26 | 128194 | 2.52481763 | CS |
| 12 | -0.15 | -5.20833333333 | 2.88 | 2.97 | 2.0646 | 103468 | 2.55251388 | CS |
| 26 | 0.28 | 11.4285714286 | 2.45 | 3.15 | 1.5 | 107916 | 2.4389463 | CS |
| 52 | 1.54 | 129.411764706 | 1.19 | 4.98 | 1.0214 | 1043788 | 3.3290817 | CS |
| 156 | -7.47 | -73.2352941176 | 10.2 | 73.2 | 1.0214 | 1384524 | 11.01870251 | CS |
| 260 | -1.75 | -39.0625 | 4.48 | 157 | 1.0214 | 6539507 | 37.69644655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 2.73 | 0.25 | 10.08 | 2.71 | 2.73 | 2.5 | 329948 |
| 1736811000 | 2.48 | -0.07 | -2.75 | 2.59 | 2.6 | 2.4 | 282236 |
| 1736551800 | 2.55 | -0.17 | -6.25 | 2.67 | 2.75 | 2.4901 | 97830 |
| 1736379000 | 2.72 | 0.01 | 0.37 | 2.73 | 2.75 | 2.5 | 85798 |
| 1736292600 | 2.71 | 0.25 | 10.16 | 2.5099999 | 2.7799999 | 2.4285 | 241859 |
| 1736206200 | 2.46 | 0.01 | 0.41 | 2.44 | 2.5 | 2.41 | 55415 |
| 1735947000 | 2.45 | 0.03 | 1.24 | 2.46 | 2.4747 | 2.35 | 109796 |
| 1735860600 | 2.42 | -0.03 | -1.22 | 2.5 | 2.55 | 2.3135 | 299131 |
| 1735687800 | 2.45 | 0.07 | 2.94 | 2.44 | 2.486 | 2.34 | 47731 |
| 1735601400 | 2.38 | -0.07 | -2.86 | 2.41 | 2.48 | 2.35 | 71785 |
| 1735342200 | 2.45 | 0.04 | 1.66 | 2.4 | 2.5 | 2.37 | 50316 |
| 1735255800 | 2.41 | -0.01 | -0.22 | 2.34 | 2.49 | 2.34 | 72720 |
| 1735077840 | 2.4152999 | 0.06 | 2.34 | 2.36 | 2.44 | 2.3 | 57343 |
| 1734996600 | 2.36 | -0.12 | -4.84 | 2.42 | 2.47 | 2.31 | 52914 |
| 1734737400 | 2.48 | 0.06 | 2.48 | 2.45 | 2.55 | 2.35 | 61516 |
| 1734651000 | 2.42 | 0.02 | 0.83 | 2.47 | 2.55 | 2.2599999 | 76825 |
| 1734564600 | 2.4 | -0.02 | -0.83 | 2.48 | 2.65 | 2.3853 | 192410 |
| 1734478200 | 2.42 | 0.07 | 2.98 | 2.75 | 2.75 | 2.323 | 99060 |
| 1734391800 | 2.35 | 0.04 | 1.73 | 2.33 | 2.39 | 2.2401 | 40857 |
| 1734132600 | 2.31 | -0.2 | -7.97 | 2.5099999 | 2.5099999 | 2.29 | 132489 |
| 1734046200 | 2.5099999 | -0.09 | -3.46 | 2.62 | 2.645 | 2.49 | 31054 |
| 1733959800 | 2.6 | -0.06 | -2.26 | 2.68 | 2.68 | 2.44 | 89814 |
| 1733873400 | 2.66 | -0.1 | -3.62 | 2.7 | 2.8008 | 2.5099999 | 83796 |
| 1733787000 | 2.7599999 | -0.01 | -0.36 | 2.81 | 2.89 | 2.69 | 93270 |
| 1733527800 | 2.77 | 0.18 | 6.95 | 2.6 | 2.77 | 2.568 | 70914 |
| 1733441400 | 2.59 | -0.05 | -1.89 | 2.6 | 2.64 | 2.5543 | 29589 |
| 1733355000 | 2.64 | 0.04 | 1.54 | 2.66 | 2.7 | 2.6 | 38990 |
| 1733268600 | 2.6 | -0.2 | -7.14 | 2.77 | 2.895 | 2.55 | 94469 |
| 1733182200 | 2.8 | -0.14 | -4.76 | 2.9 | 2.97 | 2.7895 | 118370 |
| 1732917840 | 2.94 | 0.31 | 11.79 | 2.68 | 2.97 | 2.59 | 140692 |
| 1732750200 | 2.63 | 0.09 | 3.54 | 2.5299999 | 2.73 | 2.5 | 130076 |
| 1732663800 | 2.54 | -0.02 | -0.78 | 2.47 | 2.611 | 2.47 | 99577 |
| 1732577400 | 2.56 | -0.08 | -3.03 | 2.69 | 2.74 | 2.46 | 148811 |
| 1732318200 | 2.64 | 0.19 | 7.76 | 2.46 | 2.82 | 2.43 | 307281 |
| 1732231800 | 2.45 | 0.26 | 11.87 | 2.19 | 2.46 | 2.19 | 150886 |
| 1732145400 | 2.19 | -0.04 | -1.79 | 2.34 | 2.3918 | 2.15 | 66400 |
| 1732059000 | 2.23 | 0.05 | 2.29 | 2.16 | 2.24 | 2.11 | 51721 |
| 1731972600 | 2.18 | -0.1 | -4.39 | 2.27 | 2.29 | 2.08 | 36830 |
| 1731713400 | 2.2799999 | 0.13 | 6.05 | 2.12 | 2.3 | 2.0646 | 107066 |
| 1731627000 | 2.15 | -0.17 | -7.33 | 2.2599999 | 2.3999 | 2.15 | 113160 |
| 1731540600 | 2.32 | -0.23 | -9.02 | 2.55 | 2.58 | 2.32 | 188346 |
| 1731454200 | 2.55 | 0 | 0.20 | 2.58 | 2.59 | 2.335 | 210277 |
| 1731367800 | 2.545 | -0.02 | -0.59 | 2.56 | 2.645 | 2.44 | 63470 |
| 1731108600 | 2.56 | 0.02 | 0.79 | 2.5099999 | 2.6347 | 2.4539 | 45743 |
| 1731022200 | 2.54 | -0.03 | -1.17 | 2.55 | 2.6277 | 2.52 | 74211 |
| 1730935800 | 2.57 | -0.09 | -3.38 | 2.5 | 2.71 | 2.45 | 68069 |
| 1730849400 | 2.66 | 0.03 | 1.14 | 2.67 | 2.72 | 2.6174 | 19082 |
| 1730763000 | 2.63 | -0.04 | -1.50 | 2.72 | 2.775 | 2.58 | 38113 |
| 1730500200 | 2.67 | 0.08 | 3.09 | 2.57 | 2.83 | 2.52 | 131283 |
| 1730413800 | 2.59 | -0.16 | -5.82 | 2.77 | 2.77 | 2.47 | 114232 |
| 1730327400 | 2.75 | -0.05 | -1.79 | 2.81 | 2.81 | 2.695 | 54664 |
| 1730241000 | 2.8 | -0.07 | -2.44 | 2.87 | 2.91 | 2.8 | 53585 |
| 1730154600 | 2.87 | 0.02 | 0.70 | 2.9 | 2.9 | 2.77 | 68244 |
| 1729895400 | 2.85 | 0.05 | 1.79 | 2.8 | 2.97 | 2.75 | 88834 |
| 1729809000 | 2.8 | 0.07 | 2.56 | 2.7799999 | 2.8394 | 2.704 | 74140 |
| 1729722600 | 2.73 | -0.16 | -5.54 | 2.88 | 2.88 | 2.7 | 71749 |
| 1729636200 | 2.89 | -0.2 | -6.47 | 3.1 | 3.15 | 2.69 | 215879 |
| 1729549800 | 3.09 | 0.22 | 7.67 | 2.9 | 3.15 | 2.762 | 151903 |
| 1729290600 | 2.87 | 0.02 | 0.70 | 2.88 | 2.99 | 2.8054 | 103406 |
| 1729204200 | 2.85 | 0 | 0.00 | 2.87 | 2.8771 | 2.74 | 53344 |
| 1729117800 | 2.85 | 0.04 | 1.42 | 2.84 | 3.04 | 2.75 | 299356 |
| 1729031400 | 2.81 | 0.21 | 8.08 | 2.59 | 2.93 | 2.5701 | 254365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
