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: 6:30 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 29, 2019 0.1150 0.1150 0.1090 0.1108 525,600 +0.00(+1.65%)
Nov 27, 2019 0.1112 0.1149 0.1060 0.1090 1,288,300 -0.00(-3.11%)
Nov 26, 2019 0.1160 0.1166 0.1100 0.1125 445,454 -0.00(-1.75%)
Nov 25, 2019 0.1176 0.1229 0.1110 0.1145 680,032 -0.00(-0.43%)
Nov 22, 2019 0.1136 0.1198 0.1091 0.1150 512,100 +0.00(+3.79%)
Nov 21, 2019 0.1150 0.1190 0.1100 0.1108 438,653 -0.00(-1.51%)
Nov 20, 2019 0.1100 0.1200 0.1033 0.1125 948,255 +0.00(+1.26%)
Nov 19, 2019 0.0500 0.1300 0.0500 0.1111 1,638,837 -0.02(-17.15%)
Nov 18, 2019 0.1500 0.1500 0.1310 0.1341 1,279,462 -0.01(-9.08%)
Nov 15, 2019 0.1690 0.1701 0.1400 0.1475 2,684,900 -0.02(-11.41%)
Nov 14, 2019 0.1600 0.1750 0.1536 0.1665 4,187,604 +0.01(+8.47%)
Nov 13, 2019 0.1601 0.1601 0.1529 0.1535 248,391 +0.00(+0.66%)
Nov 12, 2019 0.1643 0.1699 0.1510 0.1525 544,875 -0.00(-2.87%)
Nov 11, 2019 0.1550 0.1697 0.1531 0.1570 736,063 +0.00(+2.68%)
Nov 08, 2019 0.1630 0.1631 0.1529 0.1529 524,000 -0.01(-5.62%)
Nov 07, 2019 0.1700 0.1708 0.1610 0.1620 615,346 -0.01(-3.11%)
Nov 06, 2019 0.1700 0.1770 0.1650 0.1672 685,893 -0.00(-1.65%)
Nov 05, 2019 0.1792 0.1800 0.1650 0.1700 1,065,027 +0.00(+2.41%)
Nov 04, 2019 0.1900 0.1900 0.1636 0.1660 739,587 +0.00(+0.61%)
Nov 01, 2019 0.1699 0.1740 0.1621 0.1650 872,400 +0.00(+1.79%)
Oct 31, 2019 0.1695 0.1778 0.1600 0.1621 1,051,139 +0.00(+1.31%)
Oct 30, 2019 0.1788 0.1811 0.1520 0.1600 1,307,815 -0.01(-5.94%)
Oct 29, 2019 0.2000 0.2000 0.1660 0.1701 1,989,575 -0.02(-10.47%)
Oct 28, 2019 0.2100 0.2100 0.1820 0.1900 2,105,231 -0.02(-9.52%)
Oct 25, 2019 0.2281 0.2800 0.2010 0.2100 8,091,600 -0.16(-43.24%)
Oct 24, 2019 0.3900 0.4400 0.3400 0.3700 2,820,437 -0.10(-21.28%)
Oct 23, 2019 0.5300 0.5300 0.4600 0.4700 326,330 -0.11(-18.33%)
Oct 22, 2019 0.5096 0.5790 0.4854 0.5755 504,048 +0.08(+15.10%)
Oct 21, 2019 0.5228 0.5471 0.4700 0.5000 184,922 -0.02(-3.94%)
Oct 18, 2019 0.5015 0.5610 0.4671 0.5205 374,100 +0.02(+4.79%)
Oct 17, 2019 0.4216 0.4990 0.4201 0.4967 539,191 +0.08(+19.66%)
Oct 16, 2019 0.3825 0.4200 0.3730 0.4151 428,751 +0.04(+9.24%)
Oct 15, 2019 0.3900 0.4567 0.3700 0.3800 740,866 -0.05(-12.14%)
Oct 14, 2019 0.4500 0.4725 0.4170 0.4325 261,418 -0.02(-3.89%)
Oct 11, 2019 0.4800 0.5005 0.4277 0.4500 230,300 -0.01(-2.93%)
Oct 10, 2019 0.4990 0.5050 0.4478 0.4636 225,076 -0.01(-1.95%)
Oct 09, 2019 0.5200 0.5301 0.4501 0.4728 233,608 -0.05(-9.08%)
Oct 08, 2019 0.5682 0.5682 0.5200 0.5200 87,159 -0.02(-3.92%)
Oct 07, 2019 0.5100 0.5700 0.5100 0.5412 113,222 +0.03(+5.09%)
Oct 04, 2019 0.5295 0.5499 0.5000 0.5150 126,400 -0.01(-2.30%)
Oct 03, 2019 0.5160 0.5500 0.5150 0.5271 85,676 +0.01(+2.15%)
Oct 02, 2019 0.5200 0.5579 0.5020 0.5160 112,782 -0.02(-4.04%)
Oct 01, 2019 0.5400 0.5601 0.5055 0.5377 145,157 -0.00(-0.43%)
Sep 30, 2019 0.5600 0.5801 0.5400 0.5400 111,858 -0.00(-0.09%)
Sep 27, 2019 0.5800 0.5800 0.5300 0.5405 99,500 -0.02(-3.48%)
Sep 26, 2019 0.5500 0.5740 0.5401 0.5600 207,484 +0.01(+1.82%)
Sep 25, 2019 0.5480 0.5900 0.5370 0.5500 289,659 +0.00(+0.46%)
Sep 24, 2019 0.6000 0.6100 0.5400 0.5475 349,629 -0.02(-3.95%)
Sep 23, 2019 0.6026 0.6280 0.5700 0.5700 236,200 -0.03(-5.00%)
Sep 20, 2019 0.6100 0.6190 0.6000 0.6000 189,200 -0.01(-1.64%)
Sep 19, 2019 0.6100 0.6289 0.5952 0.6100 167,896 +0.01(+0.89%)
Sep 18, 2019 0.6600 0.6600 0.5850 0.6046 1,399,342 -0.02(-2.48%)
Sep 17, 2019 0.6300 0.6300 0.6000 0.6200 495,200 -0.01(-1.59%)
Sep 16, 2019 0.6400 0.6400 0.6115 0.6300 211,272 -0.00(-0.08%)
Sep 13, 2019 0.6410 0.6500 0.6200 0.6305 100,200 -0.01(-1.82%)
Sep 12, 2019 0.6425 0.6600 0.6176 0.6422 185,239 +0.00(+0.11%)
Sep 11, 2019 0.6400 0.6600 0.6252 0.6415 181,026 +0.01(+1.41%)
Sep 10, 2019 0.6600 0.6700 0.6290 0.6326 253,202 +0.01(+1.52%)
Sep 09, 2019 0.6200 0.6789 0.6180 0.6231 465,378 +0.00(+0.65%)
Sep 06, 2019 0.6000 0.6270 0.5800 0.6191 350,400 +0.01(+1.49%)
Sep 05, 2019 0.6200 0.6400 0.5800 0.6100 472,444 -0.03(-4.39%)
Sep 04, 2019 0.6160 0.6500 0.6002 0.6380 374,494 +0.02(+2.90%)
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.