Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibio Inc (NY: IBIO )

2.630 +0.090 (+3.54%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.530 2.730 2.500 2.630 130,096 +0.09(+3.54%)
Nov 26, 2024 2.470 2.611 2.470 2.540 99,577 -0.02(-0.78%)
Nov 25, 2024 2.690 2.740 2.460 2.560 148,905 -0.08(-3.03%)
Nov 22, 2024 2.460 2.820 2.430 2.640 313,472 +0.19(+7.76%)
Nov 21, 2024 2.190 2.460 2.190 2.450 150,886 +0.26(+11.87%)
Nov 20, 2024 2.340 2.392 2.150 2.190 66,400 -0.04(-1.79%)
Nov 19, 2024 2.160 2.240 2.110 2.230 51,721 +0.05(+2.29%)
Nov 18, 2024 2.270 2.280 2.080 2.180 36,825 -0.10(-4.39%)
Nov 15, 2024 2.120 2.300 2.065 2.280 107,066 +0.13(+6.05%)
Nov 14, 2024 2.260 2.400 2.150 2.150 113,160 -0.17(-7.33%)
Nov 13, 2024 2.550 2.580 2.320 2.320 188,341 -0.23(-9.02%)
Nov 12, 2024 2.580 2.590 2.335 2.550 210,277 -0.01(-0.39%)
Nov 11, 2024 2.560 2.645 2.440 2.560 63,470 +0.00(+0.00%)
Nov 08, 2024 2.510 2.635 2.454 2.560 45,753 +0.02(+0.79%)
Nov 07, 2024 2.550 2.628 2.520 2.540 74,211 -0.03(-1.17%)
Nov 06, 2024 2.500 2.710 2.400 2.570 71,286 -0.09(-3.38%)
Nov 05, 2024 2.670 2.720 2.617 2.660 19,082 -0.01(-0.37%)
Nov 04, 2024 2.720 2.775 2.580 2.670 38,113 +0.00(+0.00%)
Nov 01, 2024 2.570 2.830 2.520 2.670 131,797 +0.08(+3.09%)
Oct 31, 2024 2.770 2.770 2.470 2.590 114,232 -0.16(-5.82%)
Oct 30, 2024 2.810 2.810 2.695 2.750 54,664 -0.05(-1.79%)
Oct 29, 2024 2.870 2.910 2.800 2.800 53,585 -0.07(-2.44%)
Oct 28, 2024 2.900 2.900 2.770 2.870 68,244 +0.02(+0.70%)
Oct 25, 2024 2.800 2.970 2.750 2.850 88,892 +0.05(+1.79%)
Oct 24, 2024 2.780 2.839 2.704 2.800 74,140 +0.07(+2.56%)
Oct 23, 2024 2.880 2.880 2.700 2.730 71,749 -0.16(-5.54%)
Oct 22, 2024 3.100 3.150 2.690 2.890 215,980 -0.20(-6.47%)
Oct 21, 2024 2.900 3.150 2.762 3.090 151,923 +0.22(+7.67%)
Oct 18, 2024 2.880 2.990 2.805 2.870 103,467 +0.02(+0.70%)
Oct 17, 2024 2.870 2.877 2.740 2.850 53,445 +0.00(+0.00%)
Oct 16, 2024 2.840 3.040 2.750 2.850 299,538 +0.04(+1.42%)
Oct 15, 2024 2.590 2.930 2.570 2.810 254,748 +0.21(+8.08%)
Oct 14, 2024 2.680 2.725 2.550 2.600 202,032 -0.03(-1.14%)
Oct 11, 2024 2.630 2.790 2.554 2.630 200,097 +0.01(+0.38%)
Oct 10, 2024 2.920 2.950 2.560 2.620 419,967 -0.22(-7.75%)
Oct 09, 2024 2.540 2.870 2.520 2.840 358,636 +0.19(+7.17%)
Oct 08, 2024 2.700 2.710 2.470 2.650 364,815 -0.01(-0.38%)
Oct 07, 2024 2.500 2.781 2.262 2.660 1,387,969 +0.47(+21.46%)
Oct 04, 2024 2.220 2.330 2.100 2.190 123,699 -0.07(-3.10%)
Oct 03, 2024 2.090 2.330 2.080 2.260 76,717 +0.03(+1.35%)
Oct 02, 2024 2.330 2.340 2.180 2.230 131,604 -0.09(-3.88%)
Oct 01, 2024 2.240 2.320 2.150 2.320 293,558 +0.10(+4.50%)
Sep 30, 2024 2.010 2.220 1.990 2.220 330,296 +0.14(+6.73%)
Sep 27, 2024 2.050 2.080 1.900 2.080 59,223 +0.13(+6.67%)
Sep 26, 2024 1.890 2.100 1.865 1.950 126,508 +0.13(+7.14%)
Sep 25, 2024 1.830 1.900 1.820 1.820 46,146 -0.01(-0.55%)
Sep 24, 2024 1.810 1.886 1.800 1.830 51,215 -0.02(-1.08%)
Sep 23, 2024 1.910 1.960 1.850 1.850 52,606 -0.12(-6.09%)
Sep 20, 2024 1.890 1.970 1.870 1.970 26,281 +0.07(+3.68%)
Sep 19, 2024 1.910 1.920 1.850 1.900 25,240 +0.11(+6.15%)
Sep 18, 2024 1.940 1.940 1.780 1.790 46,707 -0.08(-4.28%)
Sep 17, 2024 1.960 1.970 1.870 1.870 33,609 -0.05(-2.60%)
Sep 16, 2024 1.910 1.990 1.900 1.920 26,854 -0.01(-0.51%)
Sep 13, 2024 1.940 1.950 1.885 1.930 23,643 +0.03(+1.47%)
Sep 12, 2024 1.930 1.950 1.820 1.902 45,941 +0.00(+0.11%)
Sep 11, 2024 1.890 1.960 1.820 1.900 25,104 +0.09(+4.97%)
Sep 10, 2024 1.820 1.900 1.770 1.810 10,183 -0.07(-3.72%)
Sep 09, 2024 1.750 1.880 1.750 1.880 31,911 +0.10(+5.62%)
Sep 06, 2024 1.800 1.841 1.735 1.780 39,527 -0.05(-2.74%)
Sep 05, 2024 1.880 1.880 1.802 1.830 11,643 -0.01(-0.54%)
Sep 04, 2024 1.880 1.909 1.820 1.840 27,984 -0.04(-2.13%)
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.