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

Ibio Inc (NY: IBIO )

1.850 -0.030 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 6.730 7.197 6.500 6.600 58,538 -0.35(-5.00%)
Jun 29, 2022 7.058 7.230 6.625 6.947 86,042 -0.09(-1.31%)
Jun 28, 2022 7.500 7.625 7.040 7.040 61,170 -0.21(-2.90%)
Jun 27, 2022 7.878 7.905 7.125 7.250 94,531 -0.55(-7.05%)
Jun 24, 2022 7.775 8.168 7.775 7.800 1,029,154 +0.00(+0.03%)
Jun 23, 2022 8.250 8.400 7.515 7.798 115,292 -0.61(-7.28%)
Jun 22, 2022 7.325 8.410 7.000 8.410 145,564 +0.83(+10.91%)
Jun 21, 2022 7.500 7.582 6.775 7.582 111,681 -0.04(-0.56%)
Jun 17, 2022 6.772 7.625 6.560 7.625 89,829 +0.47(+6.64%)
Jun 16, 2022 6.875 7.150 6.513 7.150 73,756 -0.10(-1.45%)
Jun 15, 2022 6.500 7.255 6.338 7.255 124,960 +0.82(+12.70%)
Jun 14, 2022 6.500 7.000 6.375 6.438 58,355 -0.29(-4.35%)
Jun 13, 2022 6.525 6.982 6.525 6.730 76,568 -0.15(-2.18%)
Jun 10, 2022 7.513 7.622 6.765 6.880 99,277 -0.88(-11.40%)
Jun 09, 2022 7.188 8.475 6.768 7.765 316,921 +0.58(+8.03%)
Jun 08, 2022 6.527 7.188 6.527 7.188 67,168 +0.59(+8.98%)
Jun 07, 2022 6.075 6.938 6.003 6.595 248,206 +0.53(+8.78%)
Jun 06, 2022 6.500 6.690 6.003 6.062 92,068 -0.44(-6.73%)
Jun 03, 2022 5.820 6.550 5.675 6.500 216,144 +0.73(+12.70%)
Jun 02, 2022 5.963 5.963 5.525 5.768 150,333 +0.10(+1.81%)
Jun 01, 2022 6.000 6.470 5.665 5.665 151,833 -0.36(-5.98%)
May 31, 2022 6.500 6.695 6.025 6.025 71,889 -0.35(-5.49%)
May 27, 2022 6.027 6.470 5.970 6.375 92,136 +0.29(+4.85%)
May 26, 2022 5.978 6.732 5.850 6.080 175,219 +0.08(+1.29%)
May 25, 2022 6.025 6.050 5.925 6.003 51,510 +0.00(+0.00%)
May 24, 2022 6.415 6.468 5.875 6.003 106,089 -0.61(-9.22%)
May 23, 2022 7.390 7.390 6.303 6.612 153,448 -0.39(-5.54%)
May 20, 2022 6.000 7.240 5.925 7.000 334,899 +1.17(+20.17%)
May 19, 2022 5.668 6.232 5.668 5.825 70,775 +0.07(+1.22%)
May 18, 2022 6.050 6.442 5.683 5.755 87,823 -0.47(-7.55%)
May 17, 2022 5.575 6.350 5.575 6.225 93,564 +0.17(+2.81%)
May 16, 2022 6.615 6.615 6.055 6.055 113,708 -0.22(-3.51%)
May 13, 2022 6.250 6.997 6.223 6.275 138,248 -0.47(-7.00%)
May 12, 2022 6.250 6.747 6.130 6.747 73,742 +0.62(+10.12%)
May 11, 2022 6.750 6.772 6.053 6.128 104,193 -0.62(-9.26%)
May 10, 2022 6.590 6.930 6.350 6.753 61,861 +0.00(+0.04%)
May 09, 2022 6.888 7.125 6.250 6.750 90,738 -0.00(-0.04%)
May 06, 2022 7.125 7.250 6.750 6.753 56,538 -0.32(-4.59%)
May 05, 2022 7.720 7.720 6.925 7.077 76,114 -0.65(-8.38%)
May 04, 2022 7.500 7.725 7.188 7.725 69,923 +0.26(+3.52%)
May 03, 2022 7.635 7.675 7.250 7.463 77,535 -0.16(-2.10%)
May 02, 2022 7.497 7.730 7.255 7.622 63,865 +0.31(+4.20%)
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%)
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.