iBio, Inc. - Common Stock (IBIO)

0.7804
-0.0396 (-4.83%)
NASDAQ · Last Trade: Nov 12th, 2:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iBio, Inc. - Common Stock (IBIO)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/20260.790.830.770.82361,7170.82
11/10/20260.780.800.770.78221,6150.78
11/09/20260.760.830.750.80668,7090.80
11/06/20260.750.770.710.74291,3610.74
11/05/20260.780.800.700.73694,6020.73
11/04/20260.840.850.800.80277,4310.80
11/03/20260.800.840.790.82398,5470.82
11/02/20260.800.800.750.80306,0690.80
10/30/20260.810.810.740.77214,2920.77
10/29/20260.820.830.780.81248,3610.81
10/28/20260.770.810.740.80281,7220.80
10/27/20260.710.770.690.77478,0600.77
10/26/20260.730.730.690.71509,2460.71
10/23/20260.770.780.710.72655,1720.72
10/22/20260.840.850.750.78654,7860.78
10/21/20260.840.880.840.84518,0430.84
10/20/20260.760.890.760.822,215,7580.82
10/19/20260.760.780.750.76354,2870.76
10/16/20260.780.800.760.77312,7010.77
10/15/20260.750.820.750.78350,9990.78
10/14/20260.780.810.730.781,439,4630.78
10/13/20260.900.900.770.781,344,0100.78
10/12/20260.890.950.880.90452,1520.90
10/09/20260.920.970.850.871,646,5610.87
10/08/20261.001.000.900.92685,0010.92
10/07/20261.051.060.971.012,708,0761.01
10/06/20261.121.151.021.051,210,1741.05
10/05/20261.141.181.081.121,126,3591.12
10/02/20261.121.151.061.13534,3951.13
10/01/20261.181.211.101.11340,4171.11
9/30/20261.191.221.171.18229,0071.18
9/29/20261.201.201.161.17236,4431.17
9/28/20261.191.191.151.17296,2771.17
9/25/20261.231.241.151.19621,0191.19
9/24/20261.251.251.191.20378,0151.20
9/23/20261.321.351.241.25363,7011.25
9/22/20261.281.371.241.332,092,3691.33
9/21/20261.291.301.261.26385,5941.26
9/18/20261.261.301.241.28445,3641.28
9/17/20261.251.311.211.252,082,5411.25
9/16/20261.191.201.171.18407,1471.18
9/15/20261.211.221.171.19375,7791.19
9/14/20261.231.231.201.20325,2401.20
9/11/20261.241.241.201.21184,8931.21
9/10/20261.261.261.221.23308,9461.23
9/09/20261.301.301.251.26410,8901.26
9/08/20261.311.321.281.30191,2831.30
9/04/20261.291.331.281.31265,4441.31
9/03/20261.321.351.291.30353,7021.30
9/02/20261.261.331.261.31311,0231.31
9/01/20261.271.301.211.262,233,6641.26
8/31/20261.371.371.251.27875,8221.27
8/28/20261.421.421.341.36521,2491.36
8/27/20261.431.461.401.40376,7501.40
8/26/20261.471.471.431.43259,1651.43
8/25/20261.411.481.411.47429,4011.47
8/24/20261.451.451.371.42514,9081.42
8/21/20261.461.501.421.43755,2051.43
8/20/20261.471.501.441.471,977,1011.47
8/19/20261.471.501.421.49838,3751.49
8/18/20261.451.471.401.452,794,8271.45
8/17/20261.451.481.421.45589,2821.45
8/14/20261.381.441.341.43522,5761.43
8/13/20261.481.481.381.40507,5441.40
8/12/20261.471.541.461.47599,5321.47