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

Ibio Inc (NY: IBIO )

1.970 +0.070 (+3.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 84.75 88.90 80.00 81.05 2,102 +1.05(+1.31%)
Oct 30, 2019 89.40 90.55 76.00 80.00 2,615 -5.05(-5.94%)
Oct 29, 2019 100.00 100.00 83.00 85.05 3,979 -9.95(-10.47%)
Oct 28, 2019 105.00 105.00 91.00 95.00 4,210 -10.00(-9.52%)
Oct 25, 2019 114.05 140.00 100.50 105.00 16,183 -80.00(-43.24%)
Oct 24, 2019 195.00 220.00 170.00 185.00 5,640 -50.00(-21.28%)
Oct 23, 2019 265.00 265.00 230.00 235.00 652 -52.75(-18.33%)
Oct 22, 2019 254.80 289.50 242.70 287.75 1,008 +37.75(+15.10%)
Oct 21, 2019 261.40 273.55 235.00 250.00 369 -10.25(-3.94%)
Oct 18, 2019 250.75 280.50 233.55 260.25 748 +11.90(+4.79%)
Oct 17, 2019 210.80 249.50 210.05 248.35 1,078 +40.80(+19.66%)
Oct 16, 2019 191.25 210.00 186.50 207.55 857 +17.55(+9.24%)
Oct 15, 2019 195.00 228.35 185.00 190.00 1,481 -26.25(-12.14%)
Oct 14, 2019 225.00 236.25 208.50 216.25 522 -8.75(-3.89%)
Oct 11, 2019 240.00 250.25 213.85 225.00 460 -6.80(-2.93%)
Oct 10, 2019 249.50 252.50 223.90 231.80 450 -4.60(-1.95%)
Oct 09, 2019 260.00 265.05 225.05 236.40 467 -23.60(-9.08%)
Oct 08, 2019 284.10 284.10 260.00 260.00 174 -10.60(-3.92%)
Oct 07, 2019 255.00 285.00 255.00 270.60 226 +13.10(+5.09%)
Oct 04, 2019 264.75 274.95 250.00 257.50 252 -6.05(-2.30%)
Oct 03, 2019 258.00 275.00 257.50 263.55 171 +5.55(+2.15%)
Oct 02, 2019 260.00 278.95 251.00 258.00 225 -10.85(-4.04%)
Oct 01, 2019 270.00 280.05 252.75 268.85 290 -1.15(-0.43%)
Sep 30, 2019 280.00 290.05 270.00 270.00 223 -0.25(-0.09%)
Sep 27, 2019 290.00 290.00 265.00 270.25 199 -9.75(-3.48%)
Sep 26, 2019 275.00 287.00 270.05 280.00 414 +5.00(+1.82%)
Sep 25, 2019 274.00 295.00 268.50 275.00 579 +1.25(+0.46%)
Sep 24, 2019 300.00 305.00 270.00 273.75 699 -11.25(-3.95%)
Sep 23, 2019 301.30 314.00 285.00 285.00 472 -15.00(-5.00%)
Sep 20, 2019 305.00 309.50 300.00 300.00 378 -5.00(-1.64%)
Sep 19, 2019 305.00 314.45 297.60 305.00 335 +2.70(+0.89%)
Sep 18, 2019 330.00 330.00 292.50 302.30 2,798 -7.70(-2.48%)
Sep 17, 2019 315.00 315.00 300.00 310.00 990 -5.00(-1.59%)
Sep 16, 2019 320.00 320.00 305.75 315.00 422 -0.25(-0.08%)
Sep 13, 2019 320.50 325.00 310.00 315.25 200 -5.85(-1.82%)
Sep 12, 2019 321.25 330.00 308.80 321.10 370 +0.35(+0.11%)
Sep 11, 2019 320.00 330.00 312.60 320.75 362 +4.45(+1.41%)
Sep 10, 2019 330.00 335.00 314.50 316.30 506 +4.75(+1.52%)
Sep 09, 2019 310.00 339.45 309.00 311.55 930 +2.00(+0.65%)
Sep 06, 2019 300.00 313.50 290.00 309.55 700 +4.55(+1.49%)
Sep 05, 2019 310.00 320.00 290.00 305.00 944 -14.00(-4.39%)
Sep 04, 2019 308.00 325.00 300.10 319.00 748 +9.00(+2.90%)
Sep 03, 2019 310.00 328.80 301.50 310.00 913 -7.05(-2.22%)
Aug 30, 2019 332.55 337.35 311.00 317.05 1,237 -20.50(-6.07%)
Aug 29, 2019 325.00 349.40 310.00 337.55 2,284 -17.45(-4.92%)
Aug 28, 2019 360.00 365.00 350.00 355.00 1,825 -18.00(-4.83%)
Aug 27, 2019 414.00 440.00 360.00 373.00 9,261 +28.00(+8.12%)
Aug 26, 2019 375.00 380.00 340.00 345.00 3,685 -25.00(-6.76%)
Aug 23, 2019 375.00 390.00 361.10 370.00 2,197 -29.50(-7.38%)
Aug 22, 2019 371.00 410.00 367.50 399.50 4,187 -10.50(-2.56%)
Aug 21, 2019 495.00 510.00 356.25 410.00 12,827 -35.00(-7.87%)
Aug 20, 2019 570.00 700.00 416.05 445.00 69,001 +95.00(+27.14%)
Aug 19, 2019 350.00 350.00 330.00 350.00 167 +0.05(+0.01%)
Aug 16, 2019 330.00 355.00 325.15 349.95 28 +34.95(+11.10%)
Aug 15, 2019 335.00 355.00 310.00 315.00 45 -18.85(-5.65%)
Aug 14, 2019 324.90 335.40 322.50 333.85 45 +0.35(+0.10%)
Aug 13, 2019 334.50 335.50 305.00 333.50 54 -1.50(-0.45%)
Aug 12, 2019 345.00 350.00 325.00 335.00 68 -15.00(-4.29%)
Aug 09, 2019 345.00 350.00 345.00 350.00 25 +10.50(+3.09%)
Aug 08, 2019 334.65 350.00 330.00 339.50 10 -4.25(-1.24%)
Aug 07, 2019 345.00 350.00 325.15 343.75 87 -11.25(-3.17%)
Aug 06, 2019 355.00 355.00 336.65 355.00 2 +7.50(+2.16%)
Aug 05, 2019 340.00 355.00 325.00 347.50 24 -2.50(-0.71%)
Aug 02, 2019 353.25 355.00 321.00 350.00 49 +10.50(+3.09%)
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.