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

Ibio Inc (NY: IBIO )

2.590 -0.160 (-5.82%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 30, 2018 0.7800 0.8000 0.7800 0.7800 35,400 -0.02(-2.50%)
Nov 29, 2018 0.7980 0.8001 0.7800 0.8000 58,597 -0.01(-1.23%)
Nov 28, 2018 0.8500 0.8500 0.8000 0.8100 46,177 -0.02(-2.41%)
Nov 27, 2018 0.8200 0.8401 0.7700 0.8300 80,886 +0.04(+5.06%)
Nov 26, 2018 0.8000 0.8250 0.7403 0.7900 50,907 -0.01(-1.25%)
Nov 23, 2018 0.7900 0.8000 0.7600 0.8000 10,300 +0.00(+0.00%)
Nov 21, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Nov 20, 2018 0.8100 0.8100 0.7500 0.7500 8,906 -0.05(-6.25%)
Nov 19, 2018 0.8200 0.8300 0.7500 0.8000 40,028 -0.02(-2.44%)
Nov 16, 2018 0.7100 0.8350 0.7100 0.8200 61,100 +0.08(+11.44%)
Nov 15, 2018 0.7434 0.7583 0.7100 0.7358 32,399 -0.00(-0.57%)
Nov 14, 2018 0.7900 0.7900 0.7400 0.7400 103,927 -0.04(-5.03%)
Nov 13, 2018 0.7600 0.7800 0.7600 0.7792 42,412 +0.03(+3.89%)
Nov 12, 2018 0.7900 0.7900 0.7200 0.7500 32,879 +0.00(+0.00%)
Nov 09, 2018 0.7600 0.8000 0.7500 0.7500 49,500 -0.04(-5.06%)
Nov 08, 2018 0.7400 0.8000 0.7400 0.7900 10,456 +0.00(+0.00%)
Nov 07, 2018 0.7600 0.8000 0.7400 0.7900 42,734 -0.01(-1.25%)
Nov 06, 2018 0.8000 0.8000 0.7600 0.8000 35,742 +0.02(+2.56%)
Nov 05, 2018 0.7886 0.8000 0.7600 0.7800 56,372 -0.01(-0.64%)
Nov 02, 2018 0.7800 0.8400 0.7800 0.7850 39,800 +0.03(+4.37%)
Nov 01, 2018 0.7600 0.7981 0.6542 0.7521 73,968 -0.01(-1.04%)
Oct 31, 2018 0.7700 0.7800 0.7400 0.7600 34,398 +0.01(+1.33%)
Oct 30, 2018 0.7300 0.7950 0.7000 0.7500 59,417 -0.03(-3.30%)
Oct 29, 2018 0.7600 0.7801 0.7001 0.7756 60,097 -0.01(-1.82%)
Oct 26, 2018 0.7900 0.8000 0.7600 0.7900 76,400 +0.00(+0.00%)
Oct 25, 2018 0.7362 0.8081 0.7345 0.7900 60,698 +0.03(+3.43%)
Oct 24, 2018 0.7910 0.8076 0.7110 0.7638 173,248 -0.04(-4.70%)
Oct 23, 2018 0.7900 0.8250 0.7700 0.8015 39,528 +0.00(+0.19%)
Oct 22, 2018 0.8046 0.8481 0.8000 0.8000 57,272 -0.01(-1.84%)
Oct 19, 2018 0.8300 0.8480 0.8000 0.8150 65,300 -0.01(-0.62%)
Oct 18, 2018 0.8450 0.8700 0.8000 0.8201 99,475 -0.02(-2.95%)
Oct 17, 2018 0.8800 0.8890 0.8350 0.8450 98,339 -0.03(-2.87%)
Oct 16, 2018 0.8700 0.9000 0.8504 0.8700 128,328 -0.00(-0.17%)
Oct 15, 2018 0.8400 0.9000 0.8000 0.8715 315,623 +0.05(+6.28%)
Oct 12, 2018 0.8400 0.8700 0.7500 0.8200 131,200 -0.03(-3.53%)
Oct 11, 2018 0.8500 0.9100 0.8200 0.8500 93,948 +0.06(+6.93%)
Oct 10, 2018 0.8436 0.9005 0.7000 0.7949 168,776 -0.06(-6.48%)
Oct 09, 2018 0.8655 0.9000 0.8301 0.8500 151,676 -0.04(-4.21%)
Oct 08, 2018 0.9306 0.9306 0.8571 0.8874 110,224 -0.03(-3.54%)
Oct 05, 2018 0.9700 0.9900 0.8600 0.9200 242,100 -0.07(-7.07%)
Oct 04, 2018 1.080 1.090 0.9516 0.9900 293,509 -0.06(-5.71%)
Oct 03, 2018 0.9400 1.100 0.9200 1.050 992,063 +0.09(+8.81%)
Oct 02, 2018 0.8800 1.040 0.8800 0.9650 1,880,770 +0.11(+13.53%)
Oct 01, 2018 0.8500 0.8800 0.8300 0.8500 163,581 +0.00(+0.00%)
Sep 28, 2018 0.8400 0.8800 0.8400 0.8500 66,800 +0.01(+1.17%)
Sep 27, 2018 0.8800 0.8800 0.8319 0.8402 63,873 -0.02(-2.86%)
Sep 26, 2018 0.8500 0.8800 0.8302 0.8649 50,452 -0.02(-2.28%)
Sep 25, 2018 0.8900 0.8900 0.8301 0.8851 128,287 -0.01(-0.94%)
Sep 24, 2018 0.8900 0.8935 0.8280 0.8935 94,738 +0.00(+0.39%)
Sep 21, 2018 0.8400 0.8900 0.8200 0.8900 53,000 +0.00(+0.00%)
Sep 20, 2018 0.8200 0.8900 0.8200 0.8900 119,596 -0.01(-1.11%)
Sep 19, 2018 0.8500 0.9000 0.8200 0.9000 137,785 +0.03(+3.45%)
Sep 18, 2018 0.9000 0.9000 0.8500 0.8700 35,982 +0.01(+0.87%)
Sep 17, 2018 0.9000 0.9000 0.8150 0.8625 37,551 +0.01(+1.47%)
Sep 14, 2018 0.9000 0.9000 0.8500 0.8500 54,400 +0.01(+1.19%)
Sep 13, 2018 0.8835 0.8900 0.8068 0.8400 110,150 -0.03(-3.45%)
Sep 12, 2018 0.9000 0.9400 0.8500 0.8700 360,120 -0.03(-3.31%)
Sep 11, 2018 0.8110 0.8999 0.7706 0.8998 367,006 +0.07(+8.41%)
Sep 10, 2018 0.8200 0.8400 0.8200 0.8300 82,068 -0.02(-2.35%)
Sep 07, 2018 0.8100 0.8500 0.7700 0.8500 89,500 +0.04(+4.95%)
Sep 06, 2018 0.8500 0.8500 0.7510 0.8099 70,563 -0.02(-2.42%)
Sep 05, 2018 0.8100 0.8500 0.8100 0.8300 60,306 +0.01(+1.10%)
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.