iBio, Inc. IBIO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,14-0,04 (-%3,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,14 | -%3,39 | $1,18 | $1,21 | $1,14 | 138,16K |
| 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 |