Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibio Inc (NY: IBIO )

1.990 -0.040 (-1.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.500 8.120 7.250 7.315 51,738 -0.29(-3.88%)
Apr 28, 2022 7.500 7.723 7.037 7.610 64,415 +0.15(+1.98%)
Apr 27, 2022 7.625 7.867 7.350 7.463 66,775 -0.04(-0.50%)
Apr 26, 2022 8.107 8.155 7.500 7.500 93,269 -0.59(-7.26%)
Apr 25, 2022 8.000 8.750 7.812 8.088 120,021 +0.11(+1.35%)
Apr 22, 2022 8.165 8.270 7.800 7.980 59,701 +0.11(+1.33%)
Apr 21, 2022 8.750 8.707 7.875 7.875 82,274 -0.82(-9.48%)
Apr 20, 2022 8.500 8.873 8.312 8.700 69,663 +0.31(+3.66%)
Apr 19, 2022 8.500 8.750 8.375 8.393 82,606 -0.21(-2.44%)
Apr 18, 2022 9.500 9.685 8.283 8.602 86,052 -0.59(-6.37%)
Apr 14, 2022 9.875 10.00 9.185 9.188 67,317 -0.75(-7.57%)
Apr 13, 2022 9.575 10.00 9.293 9.940 77,167 +0.56(+5.94%)
Apr 12, 2022 9.953 10.87 8.750 9.383 149,573 -1.84(-16.40%)
Apr 11, 2022 9.500 11.73 8.850 11.22 238,631 +1.85(+19.67%)
Apr 08, 2022 10.00 10.10 9.250 9.377 41,010 -0.65(-6.44%)
Apr 07, 2022 10.09 10.46 10.00 10.02 45,655 -0.18(-1.74%)
Apr 06, 2022 10.85 10.85 10.03 10.20 62,769 -0.37(-3.48%)
Apr 05, 2022 11.52 11.61 10.51 10.57 53,541 -0.91(-7.91%)
Apr 04, 2022 11.07 11.75 10.88 11.47 70,276 +0.67(+6.23%)
Apr 01, 2022 10.87 11.50 10.38 10.80 56,308 +0.10(+0.91%)
Mar 31, 2022 11.00 11.50 10.55 10.71 54,413 -0.17(-1.56%)
Mar 30, 2022 11.50 12.18 10.88 10.88 89,360 -0.79(-6.75%)
Mar 29, 2022 11.59 11.75 11.13 11.66 74,678 +0.29(+2.53%)
Mar 28, 2022 12.50 12.82 11.25 11.38 103,223 -1.12(-9.00%)
Mar 25, 2022 13.59 13.87 12.28 12.50 119,017 -1.00(-7.41%)
Mar 24, 2022 11.76 13.56 11.26 13.50 258,190 +2.25(+20.00%)
Mar 23, 2022 10.25 11.91 10.16 11.25 170,550 +1.02(+10.00%)
Mar 22, 2022 10.25 10.55 9.887 10.23 68,282 +0.20(+1.99%)
Mar 21, 2022 10.50 10.60 9.750 10.03 96,162 -0.72(-6.72%)
Mar 18, 2022 10.00 10.75 9.500 10.75 126,318 +1.13(+11.75%)
Mar 17, 2022 8.750 9.645 8.625 9.620 76,451 +0.88(+10.04%)
Mar 16, 2022 8.125 8.803 8.000 8.742 56,349 +0.70(+8.70%)
Mar 15, 2022 8.363 8.750 7.775 8.043 83,432 -0.29(-3.48%)
Mar 14, 2022 9.250 9.260 8.250 8.332 75,871 -0.52(-5.85%)
Mar 11, 2022 8.730 10.45 8.475 8.850 293,466 +0.10(+1.17%)
Mar 10, 2022 9.000 9.047 8.250 8.748 71,876 -0.37(-4.01%)
Mar 09, 2022 7.997 9.250 7.780 9.113 98,713 +1.37(+17.66%)
Mar 08, 2022 7.633 8.250 7.500 7.745 96,238 +0.25(+3.30%)
Mar 07, 2022 7.500 7.720 7.062 7.497 111,370 +0.12(+1.66%)
Mar 04, 2022 7.750 7.918 7.375 7.375 80,967 -0.37(-4.78%)
Mar 03, 2022 8.250 8.395 7.543 7.745 72,979 -0.50(-6.01%)
Mar 02, 2022 8.383 8.500 7.878 8.240 54,144 -0.02(-0.27%)
Mar 01, 2022 8.055 8.750 8.027 8.262 108,498 +0.26(+3.28%)
Feb 28, 2022 8.250 8.492 8.000 8.000 52,373 -0.25(-3.00%)
Feb 25, 2022 8.250 8.375 8.188 8.248 71,414 +0.07(+0.79%)
Feb 24, 2022 6.875 8.195 6.875 8.182 108,996 +0.44(+5.65%)
Feb 23, 2022 8.445 8.470 7.630 7.745 97,528 -0.41(-5.06%)
Feb 22, 2022 8.250 8.613 8.018 8.158 99,874 -0.35(-4.17%)
Feb 18, 2022 8.512 0 -0.51(-5.68%)
Feb 17, 2022 9.277 9.457 9.025 9.025 69,101 -0.40(-4.22%)
Feb 16, 2022 9.500 9.500 9.125 9.422 81,603 -0.08(-0.82%)
Feb 15, 2022 9.000 9.908 9.000 9.500 146,694 -0.26(-2.66%)
Feb 14, 2022 9.482 9.965 9.102 9.760 164,095 +0.44(+4.75%)
Feb 11, 2022 9.750 10.12 9.250 9.318 132,400 -0.43(-4.44%)
Feb 10, 2022 10.28 10.50 9.635 9.750 202,736 -0.75(-7.14%)
Feb 09, 2022 10.43 10.50 10.25 10.50 80,692 +0.00(+0.00%)
Feb 08, 2022 10.50 10.50 9.875 10.50 66,505 +0.18(+1.69%)
Feb 07, 2022 10.50 10.90 10.31 10.32 57,534 -0.14(-1.29%)
Feb 04, 2022 10.14 10.47 9.765 10.46 81,128 +0.46(+4.57%)
Feb 03, 2022 10.75 10.00 10.00 60,281 -0.76(-7.08%)
Feb 02, 2022 11.50 12.00 10.76 10.77 84,787 -0.56(-4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.