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 | -0.15 | -7.73195876289 | 1.94 | 1.97 | 1.78 | 38107 | 1.84883701 | CS |
| 4 | -0.13 | -6.77083333333 | 1.92 | 1.99 | 1.735 | 31734 | 1.87389415 | CS |
| 12 | -0.11 | -5.78947368421 | 1.9 | 2.4594 | 1.5 | 60923 | 1.98414373 | CS |
| 26 | 0.69 | 62.7272727273 | 1.1 | 4.98 | 1.0798 | 1941636 | 3.40328745 | CS |
| 52 | -4.412 | -71.1383424702 | 6.202 | 7.834 | 1.0214 | 1105000 | 3.45617459 | CS |
| 156 | -20.61 | -92.0089285714 | 22.4 | 73.2 | 1.0214 | 1727697 | 12.05141153 | CS |
| 260 | -9.17 | -83.6678832117 | 10.96 | 157 | 1 | 6805655 | 36.35046146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 1.82 | -0.01 | -0.55 | 1.84 | 1.9 | 1.82 | 46146 |
| 1727217000 | 1.83 | -0.02 | -1.08 | 1.81 | 1.8858 | 1.8 | 51215 |
| 1727130600 | 1.85 | -0.12 | -6.09 | 1.91 | 1.96 | 1.85 | 52606 |
| 1726871400 | 1.97 | 0.07 | 3.68 | 1.89 | 1.97 | 1.8702 | 18560 |
| 1726785000 | 1.9 | 0.11 | 6.15 | 1.91 | 1.92 | 1.85 | 25240 |
| 1726698600 | 1.79 | -0.08 | -4.28 | 1.94 | 1.94 | 1.78 | 46619 |
| 1726612200 | 1.87 | -0.05 | -2.60 | 1.96 | 1.97 | 1.87 | 33609 |
| 1726525800 | 1.92 | -0.01 | -0.51 | 1.91 | 1.99 | 1.9 | 26854 |
| 1726266600 | 1.9299 | 0.03 | 1.47 | 1.94 | 1.95 | 1.885 | 23643 |
| 1726180200 | 1.902 | 0 | 0.11 | 1.93 | 1.9496 | 1.82 | 43868 |
| 1726093800 | 1.9 | 0.09 | 4.97 | 1.89 | 1.96 | 1.82 | 25104 |
| 1726007400 | 1.81 | -0.07 | -3.72 | 1.82 | 1.8999 | 1.7705 | 10183 |
| 1725921000 | 1.88 | 0.1 | 5.62 | 1.75 | 1.88 | 1.75 | 31911 |
| 1725661800 | 1.78 | -0.05 | -2.74 | 1.84 | 1.8405 | 1.735 | 39527 |
| 1725575400 | 1.8301 | -0.01 | -0.54 | 1.84 | 1.8802 | 1.8016 | 10073 |
| 1725489000 | 1.84 | -0.04 | -2.13 | 1.88 | 1.9085 | 1.82 | 27984 |
| 1725402600 | 1.88 | -0.09 | -4.57 | 1.96 | 1.96 | 1.85 | 17393 |
| 1725057000 | 1.97 | 0.1 | 5.35 | 1.89 | 1.97 | 1.85 | 32908 |
| 1724970600 | 1.87 | -0.05 | -2.60 | 1.96 | 1.97 | 1.87 | 34590 |
| 1724884200 | 1.92 | 0 | 0.00 | 1.92 | 1.96 | 1.86 | 59888 |
| 1724797800 | 1.92 | -0.06 | -3.13 | 1.98 | 1.98 | 1.905 | 34375 |
| 1724711400 | 1.982 | -0.05 | -2.36 | 2.0299999 | 2.0541999 | 1.955 | 66734 |
| 1724452200 | 2.0299999 | 0.02 | 1.25 | 2.0099999 | 2.15 | 1.96 | 91272 |
| 1724365800 | 2.005 | -0.06 | -2.67 | 2.04 | 2.0999 | 1.96 | 57888 |
| 1724279400 | 2.06 | 0.01 | 0.59 | 2.13 | 2.13 | 1.95 | 58369 |
| 1724193000 | 2.048 | -0.01 | -0.58 | 2.1 | 2.13 | 1.96 | 108962 |
| 1724106600 | 2.06 | 0.3 | 17.05 | 1.81 | 2.0999 | 1.7601 | 263884 |
| 1723847400 | 1.76 | -0.06 | -3.30 | 1.81 | 1.83 | 1.75 | 25925 |
| 1723761000 | 1.82 | -0.03 | -1.62 | 1.93 | 1.93 | 1.77 | 46486 |
| 1723674600 | 1.85 | -0.1 | -5.13 | 1.97 | 1.97 | 1.81 | 65912 |
| 1723588200 | 1.95 | 0.37 | 23.42 | 1.6 | 1.98 | 1.6 | 167968 |
| 1723501800 | 1.58 | 0.02 | 1.28 | 1.57 | 1.6399999 | 1.5 | 93347 |
| 1723242600 | 1.56 | -0.25 | -13.81 | 1.8 | 1.83 | 1.56 | 175658 |
| 1723156200 | 1.81 | -0.08 | -4.23 | 1.87 | 1.91 | 1.75 | 147479 |
| 1723069800 | 1.89 | 0.02 | 1.07 | 1.9 | 1.97 | 1.85 | 36099 |
| 1722983400 | 1.87 | 0 | 0.00 | 1.85 | 1.9 | 1.76 | 78284 |
| 1722897000 | 1.87 | -0.1 | -5.08 | 1.89 | 1.92 | 1.78 | 111298 |
| 1722637800 | 1.97 | -0.09 | -4.37 | 2.0299999 | 2.0299999 | 1.95 | 19279 |
| 1722551400 | 2.06 | 0.01 | 0.49 | 2.06 | 2.08 | 1.95 | 58580 |
| 1722465000 | 2.05 | -0.01 | -0.49 | 2.05 | 2.09 | 2.04 | 26619 |
| 1722378600 | 2.06 | -0.07 | -3.20 | 2.13 | 2.17 | 2.02 | 29617 |
| 1722292200 | 2.128 | -0.12 | -5.42 | 2.24 | 2.27 | 2.06 | 50094 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
