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

Ibio Inc (NY: IBIO )

2.080 +0.130 (+6.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2021 280.00 287.45 265.10 274.50 9,998 -15.50(-5.34%)
Dec 30, 2021 275.00 305.00 275.00 290.00 6,661 +10.00(+3.57%)
Dec 29, 2021 290.00 293.50 275.05 280.00 5,683 -8.05(-2.79%)
Dec 28, 2021 310.00 314.50 286.55 288.05 7,114 -28.70(-9.06%)
Dec 27, 2021 322.00 322.65 305.00 316.75 4,603 -15.75(-4.74%)
Dec 23, 2021 315.00 332.50 310.95 332.50 3,222 +2.50(+0.76%)
Dec 22, 2021 320.00 334.95 316.70 330.00 4,017 +5.00(+1.54%)
Dec 21, 2021 295.00 325.00 295.00 325.00 4,807 +8.00(+2.52%)
Dec 20, 2021 317.20 325.00 289.15 317.00 5,054 -12.10(-3.68%)
Dec 17, 2021 311.15 349.40 300.55 329.10 6,428 +19.10(+6.16%)
Dec 16, 2021 330.00 330.00 305.15 310.00 3,354 -5.00(-1.59%)
Dec 15, 2021 322.80 334.50 305.00 315.00 4,726 -10.00(-3.08%)
Dec 14, 2021 330.00 340.40 319.25 325.00 3,328 -7.60(-2.29%)
Dec 13, 2021 335.00 340.00 327.80 332.60 2,496 -7.40(-2.18%)
Dec 10, 2021 348.20 348.20 329.50 340.00 4,542 -6.90(-1.99%)
Dec 09, 2021 352.60 375.00 345.50 346.90 5,051 -7.45(-2.10%)
Dec 08, 2021 350.00 359.90 325.00 354.35 3,915 -1.25(-0.35%)
Dec 07, 2021 335.00 364.40 335.00 355.60 4,176 +23.70(+7.14%)
Dec 06, 2021 335.00 350.00 315.85 331.90 5,244 +0.15(+0.05%)
Dec 03, 2021 359.85 364.95 330.00 331.75 6,408 -33.20(-9.10%)
Dec 02, 2021 365.00 375.00 335.00 364.95 8,251 -13.60(-3.59%)
Dec 01, 2021 360.00 395.00 360.00 378.55 14,452 +6.05(+1.62%)
Nov 30, 2021 390.00 398.50 351.00 372.50 27,398 -54.35(-12.73%)
Nov 29, 2021 360.00 489.00 345.00 426.85 73,678 +96.35(+29.15%)
Nov 26, 2021 345.00 375.00 330.00 330.50 6,007 -2.25(-0.68%)
Nov 24, 2021 315.00 335.80 315.00 332.75 2,341 +7.65(+2.35%)
Nov 23, 2021 316.10 330.00 280.00 325.10 3,847 +5.10(+1.59%)
Nov 22, 2021 335.00 343.00 310.20 320.00 7,103 -17.20(-5.10%)
Nov 19, 2021 325.00 354.75 325.00 337.20 5,587 +7.20(+2.18%)
Nov 18, 2021 345.00 334.50 330.00 330.00 6,860 -21.35(-6.08%)
Nov 17, 2021 345.00 360.00 342.50 351.35 6,086 +6.25(+1.81%)
Nov 16, 2021 365.00 365.00 345.00 345.10 9,813 -29.90(-7.97%)
Nov 15, 2021 382.20 383.00 365.00 375.00 9,548 -5.00(-1.32%)
Nov 12, 2021 387.00 387.50 376.50 380.00 5,263 -6.80(-1.76%)
Nov 11, 2021 395.00 397.50 385.00 386.80 4,547 -5.80(-1.48%)
Nov 10, 2021 400.95 391.20 392.60 4,917 -11.30(-2.80%)
Nov 09, 2021 415.00 417.50 395.30 403.90 4,728 -11.10(-2.67%)
Nov 08, 2021 418.30 421.65 405.50 415.00 5,541 -6.50(-1.54%)
Nov 05, 2021 450.00 455.00 410.00 421.50 8,789 -34.25(-7.52%)
Nov 04, 2021 475.00 492.95 442.50 455.75 23,431 +37.95(+9.08%)
Nov 03, 2021 395.00 417.80 391.80 417.80 22,518 +19.10(+4.79%)
Nov 02, 2021 397.25 399.85 390.00 398.70 2,460 +1.20(+0.30%)
Nov 01, 2021 385.20 399.75 395.00 397.50 4,004 +7.50(+1.92%)
Oct 29, 2021 393.00 396.25 385.05 390.00 4,638 -5.50(-1.39%)
Oct 28, 2021 380.40 395.50 360.00 395.50 5,113 +15.10(+3.97%)
Oct 27, 2021 390.00 392.50 379.90 380.40 5,414 -12.10(-3.08%)
Oct 26, 2021 400.00 392.50 392.50 5,231 -9.75(-2.42%)
Oct 25, 2021 390.00 409.85 387.65 402.25 4,997 +2.10(+0.52%)
Oct 22, 2021 420.00 427.00 390.55 400.15 12,034 -26.55(-6.22%)
Oct 21, 2021 435.00 442.00 425.50 426.70 4,320 -11.35(-2.59%)
Oct 20, 2021 441.00 448.60 436.80 438.05 3,473 -10.10(-2.25%)
Oct 19, 2021 435.10 450.00 435.10 448.15 3,424 +11.90(+2.73%)
Oct 18, 2021 445.00 455.00 436.00 436.25 4,211 -13.75(-3.06%)
Oct 15, 2021 436.00 451.00 428.30 450.00 5,596 +12.20(+2.79%)
Oct 14, 2021 425.00 454.15 417.20 437.80 13,404 -26.60(-5.73%)
Oct 13, 2021 470.00 475.00 460.00 464.40 6,635 -7.05(-1.50%)
Oct 12, 2021 455.00 474.95 455.00 471.45 3,383 +6.45(+1.39%)
Oct 11, 2021 479.30 489.30 465.00 465.00 2,761 -13.80(-2.88%)
Oct 08, 2021 470.00 494.95 470.00 478.80 4,543 +6.80(+1.44%)
Oct 07, 2021 455.00 477.50 450.25 472.00 4,502 +12.00(+2.61%)
Oct 06, 2021 495.00 495.00 455.00 460.00 9,759 -34.75(-7.02%)
Oct 05, 2021 500.00 515.00 490.00 494.75 4,458 -1.35(-0.27%)
Oct 04, 2021 505.00 505.00 490.00 496.10 7,095 -23.90(-4.60%)
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.