iBio, Inc. IBIO
NASDAQ · United States · Health Technology
$1.11-0.07 (-5.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.11 | -5.93% | $1.18 | $1.21 | $1.10 | 253.43K |
| 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 |