iBio, Inc. IBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,11-0,07 (-5,93 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,14 | -3,39 % | $1,18 | $1,21 | $1,13 | 178,12K |
| 2026-09-30 | $1,18 | +0,85 % | $1,19 | $1,22 | $1,17 | 227,90K |
| 2026-09-29 | $1,17 | 0,00 % | $1,20 | $1,20 | $1,16 | 234,30K |
| 2026-09-28 | $1,17 | -1,68 % | $1,19 | $1,19 | $1,15 | 295,60K |
| 2026-09-25 | $1,19 | -0,83 % | $1,23 | $1,24 | $1,15 | 617,60K |
| 2026-09-24 | $1,20 | -4,00 % | $1,25 | $1,25 | $1,19 | 376,30K |
| 2026-09-23 | $1,25 | -6,02 % | $1,32 | $1,35 | $1,24 | 363,70K |
| 2026-09-22 | $1,33 | +5,56 % | $1,28 | $1,37 | $1,24 | 2,09M |
| 2026-09-21 | $1,26 | -1,56 % | $1,29 | $1,31 | $1,26 | 385,50K |
| 2026-09-18 | $1,28 | +2,40 % | $1,26 | $1,30 | $1,24 | 440,60K |
| 2026-09-17 | $1,25 | +5,93 % | $1,25 | $1,31 | $1,21 | 2,09M |
| 2026-09-16 | $1,18 | -0,84 % | $1,19 | $1,20 | $1,17 | 406,90K |
| 2026-09-15 | $1,19 | -0,83 % | $1,20 | $1,22 | $1,17 | 375,80K |
| 2026-09-14 | $1,20 | -0,83 % | $1,23 | $1,23 | $1,20 | 324,00K |
| 2026-09-11 | $1,21 | -1,63 % | $1,24 | $1,24 | $1,20 | 184,80K |
| 2026-09-10 | $1,23 | -2,38 % | $1,26 | $1,26 | $1,22 | 308,90K |
| 2026-09-09 | $1,26 | -3,08 % | $1,30 | $1,30 | $1,25 | 404,60K |
| 2026-09-08 | $1,30 | -0,76 % | $1,31 | $1,32 | $1,28 | 190,90K |
| 2026-09-04 | $1,31 | +0,77 % | $1,29 | $1,33 | $1,28 | 265,40K |
| 2026-09-03 | $1,30 | -0,76 % | $1,32 | $1,35 | $1,29 | 353,50K |
| 2026-09-02 | $1,31 | +3,97 % | $1,26 | $1,34 | $1,26 | 310,70K |
| 2026-09-01 | $1,26 | -0,79 % | $1,27 | $1,30 | $1,21 | 2,23M |
| 2026-08-31 | $1,27 | -6,62 % | $1,37 | $1,37 | $1,25 | 875,80K |
| 2026-08-28 | $1,36 | -2,86 % | $1,42 | $1,42 | $1,34 | 513,50K |
| 2026-08-27 | $1,40 | -2,10 % | $1,43 | $1,46 | $1,40 | 374,50K |
| 2026-08-26 | $1,43 | -2,72 % | $1,47 | $1,47 | $1,43 | 259,20K |
| 2026-08-25 | $1,47 | +3,52 % | $1,41 | $1,48 | $1,41 | 436,00K |
| 2026-08-24 | $1,42 | -0,70 % | $1,45 | $1,45 | $1,37 | 513,30K |
| 2026-08-21 | $1,43 | -2,72 % | $1,46 | $1,50 | $1,42 | 754,70K |
| 2026-08-20 | $1,47 | -1,34 % | $1,47 | $1,50 | $1,44 | 1,98M |
| 2026-08-19 | $1,49 | +2,76 % | $1,47 | $1,50 | $1,42 | 839,40K |
| 2026-08-18 | $1,45 | 0,00 % | $1,45 | $1,47 | $1,40 | 2,79M |
| 2026-08-17 | $1,45 | +1,40 % | $1,45 | $1,48 | $1,42 | 589,30K |
| 2026-08-14 | $1,43 | +2,14 % | $1,38 | $1,44 | $1,34 | 522,60K |
| 2026-08-13 | $1,40 | -4,76 % | $1,48 | $1,48 | $1,38 | 507,50K |
| 2026-08-12 | $1,47 | 0,00 % | $1,47 | $1,54 | $1,46 | 599,50K |
| 2026-08-11 | $1,47 | +5,00 % | $1,41 | $1,51 | $1,37 | 375,00K |
| 2026-08-10 | $1,40 | -0,71 % | $1,41 | $1,43 | $1,39 | 479,10K |
| 2026-08-07 | $1,41 | +1,44 % | $1,40 | $1,43 | $1,38 | 436,30K |
| 2026-08-06 | $1,39 | -0,71 % | $1,40 | $1,41 | $1,36 | 424,30K |
| 2026-08-05 | $1,40 | -4,11 % | $1,46 | $1,48 | $1,39 | 304,70K |
| 2026-08-04 | $1,46 | +2,82 % | $1,46 | $1,49 | $1,44 | 486,10K |
| 2026-08-03 | $1,42 | +1,43 % | $1,44 | $1,44 | $1,38 | 470,30K |
| 2026-07-31 | $1,40 | +0,72 % | $1,41 | $1,47 | $1,34 | 728,60K |
| 2026-07-30 | $1,39 | +2,21 % | $1,36 | $1,42 | $1,35 | 422,30K |
| 2026-07-29 | $1,36 | -2,16 % | $1,39 | $1,41 | $1,29 | 802,80K |
| 2026-07-28 | $1,39 | -4,14 % | $1,45 | $1,45 | $1,33 | 1,01M |
| 2026-07-27 | $1,45 | +1,40 % | $1,44 | $1,47 | $1,35 | 1,05M |
| 2026-07-24 | $1,43 | +2,14 % | $1,40 | $1,47 | $1,31 | 1,21M |
| 2026-07-23 | $1,40 | +1,45 % | $1,35 | $1,41 | $1,33 | 464,70K |
| 2026-07-22 | $1,38 | -2,13 % | $1,40 | $1,41 | $1,35 | 370,40K |
| 2026-07-21 | $1,41 | +2,92 % | $1,38 | $1,42 | $1,35 | 384,70K |
| 2026-07-20 | $1,37 | -0,72 % | $1,44 | $1,44 | $1,35 | 394,90K |
| 2026-07-17 | $1,38 | +2,22 % | $1,34 | $1,44 | $1,31 | 602,90K |
| 2026-07-16 | $1,35 | -5,59 % | $1,43 | $1,44 | $1,28 | 1,47M |
| 2026-07-15 | $1,43 | -0,69 % | $1,47 | $1,50 | $1,43 | 984,20K |
| 2026-07-14 | $1,44 | -0,69 % | $1,47 | $1,48 | $1,42 | 1,11M |
| 2026-07-13 | $1,45 | -3,97 % | $1,48 | $1,56 | $1,45 | 1,08M |
| 2026-07-10 | $1,51 | 0,00 % | $1,52 | $1,53 | $1,43 | 894,80K |
| 2026-07-09 | $1,51 | -0,66 % | $1,52 | $1,56 | $1,51 | 1,16M |
| 2026-07-08 | $1,52 | -4,40 % | $1,57 | $1,62 | $1,50 | 1,50M |
| 2026-07-07 | $1,59 | -1,85 % | $1,65 | $1,65 | $1,57 | 463,20K |
| 2026-07-06 | $1,62 | -3,57 % | $1,71 | $1,74 | $1,62 | 467,00K |
| 2026-07-02 | $1,68 | -4,00 % | $1,76 | $1,77 | $1,66 | 762,20K |
| 2026-07-01 | $1,75 | 0,00 % | $1,76 | $2,11 | $1,71 | 5,05M |
| 2026-06-30 | $1,75 | +1,16 % | $1,73 | $1,75 | $1,71 | 440,60K |
| 2026-06-29 | $1,73 | +3,59 % | $1,66 | $1,81 | $1,64 | 1,12M |
| 2026-06-26 | $1,67 | +5,03 % | $1,60 | $1,68 | $1,57 | 1,51M |
| 2026-06-25 | $1,59 | -1,85 % | $1,64 | $1,65 | $1,58 | 371,50K |
| 2026-06-24 | $1,62 | -1,82 % | $1,68 | $1,69 | $1,62 | 402,30K |
| 2026-06-23 | $1,65 | -5,17 % | $1,70 | $1,75 | $1,65 | 931,00K |
| 2026-06-22 | $1,74 | +2,96 % | $1,70 | $1,76 | $1,68 | 904,70K |
| 2026-06-18 | $1,69 | +5,63 % | $1,61 | $1,73 | $1,61 | 912,10K |
| 2026-06-17 | $1,60 | +3,23 % | $1,57 | $1,63 | $1,48 | 1,67M |
| 2026-06-16 | $1,55 | -6,06 % | $1,66 | $1,67 | $1,55 | 1,05M |
| 2026-06-15 | $1,65 | -2,37 % | $1,70 | $1,76 | $1,65 | 751,80K |
| 2026-06-12 | $1,69 | +1,20 % | $1,70 | $1,76 | $1,67 | 453,60K |
| 2026-06-11 | $1,67 | -1,76 % | $1,69 | $1,71 | $1,64 | 353,40K |
| 2026-06-10 | $1,70 | 0,00 % | $1,70 | $1,78 | $1,65 | 507,20K |
| 2026-06-09 | $1,70 | -1,73 % | $1,78 | $1,80 | $1,66 | 410,00K |
| 2026-06-08 | $1,73 | -4,95 % | $1,87 | $1,89 | $1,73 | 641,60K |
| 2026-06-05 | $1,82 | -5,70 % | $1,93 | $2,09 | $1,73 | 2,29M |
| 2026-06-04 | $1,93 | +4,89 % | $1,83 | $2,00 | $1,83 | 854,80K |
| 2026-06-03 | $1,84 | +4,55 % | $1,79 | $1,85 | $1,70 | 725,40K |
| 2026-06-02 | $1,76 | -6,88 % | $1,89 | $1,92 | $1,71 | 1,14M |
| 2026-06-01 | $1,89 | -0,53 % | $1,90 | $1,93 | $1,82 | 524,30K |
| 2026-05-29 | $1,90 | -1,55 % | $1,92 | $1,93 | $1,88 | 317,60K |
| 2026-05-28 | $1,93 | +2,66 % | $1,88 | $1,99 | $1,86 | 745,30K |
| 2026-05-27 | $1,88 | +3,30 % | $1,82 | $1,97 | $1,82 | 593,00K |
| 2026-05-26 | $1,82 | -1,09 % | $1,89 | $1,91 | $1,80 | 1,10M |