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 (%)
Feb 29, 2024 1.220 1.260 1.180 1.260 87,095 +0.05(+4.13%)
Feb 28, 2024 1.190 1.210 1.160 1.210 37,150 +0.04(+3.42%)
Feb 27, 2024 1.200 1.200 1.150 1.170 136,035 -0.02(-1.68%)
Feb 26, 2024 1.180 1.240 1.160 1.190 1,431,241 -0.01(-0.83%)
Feb 23, 2024 1.200 1.214 1.180 1.200 18,904 +0.00(+0.03%)
Feb 22, 2024 1.240 1.240 1.185 1.200 32,783 +0.02(+1.66%)
Feb 21, 2024 1.260 1.281 1.180 1.180 80,719 -0.08(-6.35%)
Feb 20, 2024 1.260 1.290 1.250 1.260 17,279 +0.00(+0.00%)
Feb 16, 2024 1.250 1.300 1.234 1.260 129,129 +0.04(+3.28%)
Feb 15, 2024 1.200 1.230 1.200 1.220 17,660 +0.01(+0.83%)
Feb 14, 2024 1.210 1.220 1.200 1.210 49,544 -0.01(-0.82%)
Feb 13, 2024 1.190 1.220 1.190 1.220 34,874 +0.01(+0.83%)
Feb 12, 2024 1.160 1.230 1.160 1.210 71,096 +0.03(+2.54%)
Feb 09, 2024 1.150 1.210 1.120 1.180 76,603 +0.03(+3.06%)
Feb 08, 2024 1.100 1.150 1.100 1.145 42,302 +0.05(+4.57%)
Feb 07, 2024 1.110 1.110 1.090 1.095 31,314 -0.01(-0.45%)
Feb 06, 2024 1.100 1.110 1.083 1.100 26,799 +0.00(+0.00%)
Feb 05, 2024 1.100 1.110 1.088 1.100 45,703 +0.00(+0.01%)
Feb 02, 2024 1.110 1.110 1.077 1.100 29,014 -0.01(-0.91%)
Feb 01, 2024 1.120 1.130 1.100 1.110 22,093 -0.02(-1.77%)
Jan 31, 2024 1.140 1.140 1.100 1.130 64,421 -0.02(-1.74%)
Jan 30, 2024 1.140 1.170 1.140 1.150 31,546 +0.00(+0.00%)
Jan 29, 2024 1.160 1.175 1.140 1.150 54,980 -0.03(-2.54%)
Jan 26, 2024 1.150 1.200 1.134 1.180 100,714 +0.05(+4.89%)
Jan 25, 2024 1.160 1.180 1.109 1.125 141,080 -0.02(-2.17%)
Jan 24, 2024 1.080 1.170 1.080 1.150 210,142 +0.07(+6.48%)
Jan 23, 2024 1.070 1.100 1.060 1.080 59,542 +0.01(+0.93%)
Jan 22, 2024 1.030 1.090 1.030 1.070 79,478 +0.01(+1.12%)
Jan 19, 2024 1.080 1.085 1.050 1.058 40,006 -0.02(-2.03%)
Jan 18, 2024 1.100 1.110 1.021 1.080 107,147 +0.00(+0.00%)
Jan 17, 2024 1.150 1.150 1.040 1.080 169,931 -0.06(-5.26%)
Jan 16, 2024 1.190 1.190 1.100 1.140 158,183 -0.03(-2.56%)
Jan 12, 2024 1.250 1.290 1.160 1.170 121,262 -0.06(-4.88%)
Jan 11, 2024 1.320 1.330 1.210 1.230 69,166 -0.08(-6.11%)
Jan 10, 2024 1.330 1.350 1.290 1.310 40,092 -0.02(-1.50%)
Jan 09, 2024 1.310 1.350 1.300 1.330 52,592 +0.03(+2.31%)
Jan 08, 2024 1.350 1.350 1.300 1.300 39,367 +0.01(+0.78%)
Jan 05, 2024 1.300 1.340 1.290 1.290 49,730 -0.03(-2.27%)
Jan 04, 2024 1.370 1.370 1.300 1.320 36,688 -0.03(-2.22%)
Jan 03, 2024 1.360 1.366 1.300 1.350 119,750 -0.03(-2.17%)
Jan 02, 2024 1.400 1.440 1.350 1.380 145,332 +0.01(+0.73%)
Dec 29, 2023 1.460 1.460 1.350 1.370 169,317 -0.05(-3.52%)
Dec 28, 2023 1.370 1.540 1.370 1.420 299,339 +0.00(+0.00%)
Dec 27, 2023 1.420 1.429 1.380 1.420 99,405 +0.01(+0.71%)
Dec 26, 2023 1.390 1.410 1.380 1.410 115,741 +0.02(+1.44%)
Dec 22, 2023 1.380 1.400 1.351 1.390 48,403 +0.02(+1.46%)
Dec 21, 2023 1.380 1.430 1.350 1.370 105,316 -0.02(-1.44%)
Dec 20, 2023 1.430 1.470 1.365 1.390 190,504 -0.04(-2.80%)
Dec 19, 2023 1.310 1.440 1.310 1.430 320,256 +0.11(+8.33%)
Dec 18, 2023 1.330 1.350 1.280 1.320 107,759 +0.03(+2.33%)
Dec 15, 2023 1.290 1.330 1.280 1.290 137,299 +0.02(+1.57%)
Dec 14, 2023 1.220 1.290 1.200 1.270 202,319 +0.06(+4.96%)
Dec 13, 2023 1.170 1.240 1.160 1.210 148,447 +0.04(+3.26%)
Dec 12, 2023 1.240 1.251 1.160 1.172 316,479 -0.06(-4.73%)
Dec 11, 2023 1.340 1.360 1.160 1.230 415,806 -0.13(-9.51%)
Dec 08, 2023 1.460 1.460 1.300 1.359 362,704 -0.10(-6.90%)
Dec 07, 2023 1.560 1.580 1.400 1.460 524,330 -0.08(-5.19%)
Dec 06, 2023 1.400 1.600 1.300 1.540 1,053,516 +0.19(+14.07%)
Dec 05, 2023 1.570 1.640 1.300 1.350 3,089,882 -1.35(-50.00%)
Dec 04, 2023 3.150 3.300 2.626 2.700 521,375 -0.30(-10.00%)
Dec 01, 2023 2.800 3.133 2.800 3.000 206,828 -0.27(-8.26%)
Nov 30, 2023 3.520 3.780 3.250 3.270 101,431 -0.64(-16.37%)
Nov 29, 2023 3.750 4.490 3.500 3.910 149,099 -0.09(-2.25%)
Nov 28, 2023 5.200 5.240 4.000 4.000 102,622 -1.80(-31.03%)
Nov 27, 2023 5.600 6.122 5.596 5.800 15,341 +0.20(+3.65%)
Nov 24, 2023 5.604 5.604 5.342 5.596 5,067 +0.30(+5.58%)
Nov 22, 2023 5.394 5.628 5.200 5.300 11,138 -0.03(-0.60%)
Nov 21, 2023 5.120 5.400 5.120 5.332 8,809 +0.13(+2.54%)
Nov 20, 2023 5.248 5.400 5.120 5.200 9,052 -0.00(-0.08%)
Nov 17, 2023 5.560 5.560 5.200 5.204 20,462 -0.15(-2.80%)
Nov 16, 2023 5.420 5.600 5.022 5.354 33,096 -0.25(-4.39%)
Nov 15, 2023 5.600 5.670 5.418 5.600 22,587 -0.03(-0.46%)
Nov 14, 2023 5.600 5.900 5.302 5.626 14,745 -0.14(-2.39%)
Nov 13, 2023 5.588 5.798 5.442 5.764 4,463 +0.23(+4.19%)
Nov 10, 2023 5.854 5.854 5.402 5.532 11,284 -0.07(-1.25%)
Nov 09, 2023 5.640 5.798 5.024 5.602 19,310 -0.10(-1.72%)
Nov 08, 2023 6.122 6.122 5.600 5.700 12,008 -0.36(-5.94%)
Nov 07, 2023 6.200 6.264 6.040 6.060 6,198 -0.02(-0.33%)
Nov 06, 2023 6.000 6.468 5.602 6.080 24,788 +0.37(+6.55%)
Nov 03, 2023 5.400 5.850 5.400 5.706 15,249 +0.36(+6.65%)
Nov 02, 2023 5.298 5.400 5.200 5.350 8,505 +0.03(+0.49%)
Nov 01, 2023 5.400 5.520 5.022 5.324 20,376 +0.07(+1.29%)
Oct 31, 2023 5.454 5.454 5.010 5.256 13,505 +0.16(+3.06%)
Oct 30, 2023 5.520 5.520 5.000 5.100 32,044 -0.71(-12.22%)
Oct 27, 2023 5.640 5.912 5.622 5.810 6,505 -0.04(-0.62%)
Oct 26, 2023 5.994 5.994 5.600 5.846 2,622 +0.12(+2.06%)
Oct 25, 2023 6.000 6.042 5.614 5.728 3,200 -0.01(-0.21%)
Oct 24, 2023 5.980 6.098 5.600 5.740 9,228 -0.29(-4.75%)
Oct 23, 2023 6.080 6.100 5.910 6.026 5,467 -0.07(-1.21%)
Oct 20, 2023 6.360 6.680 5.902 6.100 16,388 -0.64(-9.44%)
Oct 19, 2023 7.200 7.200 6.700 6.736 17,638 -0.14(-2.09%)
Oct 18, 2023 6.398 7.200 6.212 6.880 24,039 +0.54(+8.52%)
Oct 17, 2023 6.250 6.850 6.200 6.340 29,132 -0.58(-8.38%)
Oct 16, 2023 7.500 7.500 6.822 6.920 12,950 -0.29(-4.05%)
Oct 13, 2023 7.000 7.700 6.778 7.212 37,302 +0.19(+2.74%)
Oct 12, 2023 6.820 7.834 6.600 7.020 75,306 +0.41(+6.23%)
Oct 11, 2023 5.964 7.088 5.964 6.608 75,673 +0.61(+10.13%)
Oct 10, 2023 5.512 6.500 5.452 6.000 30,139 +0.40(+7.14%)
Oct 09, 2023 5.400 5.762 5.350 5.600 13,321 +0.12(+2.26%)
Oct 06, 2023 5.788 5.788 5.306 5.476 7,586 -0.09(-1.69%)
Oct 05, 2023 5.588 5.760 5.502 5.570 6,920 -0.01(-0.18%)
Oct 04, 2023 6.180 6.180 5.300 5.580 24,936 -0.47(-7.74%)
Oct 03, 2023 6.020 6.220 6.006 6.048 9,750 -0.11(-1.82%)
Oct 02, 2023 6.160 6.924 6.002 6.160 10,867 +0.09(+1.48%)
Sep 29, 2023 6.000 6.200 6.000 6.070 8,265 +0.25(+4.33%)
Sep 28, 2023 5.800 6.002 5.700 5.818 10,932 -0.06(-1.05%)
Sep 27, 2023 6.100 6.100 5.846 5.880 6,391 -0.07(-1.24%)
Sep 26, 2023 6.086 6.382 5.840 5.954 13,755 +0.00(+0.07%)
Sep 25, 2023 6.202 6.098 5.910 5.950 20,843 -0.25(-4.03%)
Sep 22, 2023 6.510 6.780 6.080 6.200 19,153 -0.32(-4.91%)
Sep 21, 2023 6.400 6.856 6.120 6.520 68,477 -0.11(-1.63%)
Sep 20, 2023 6.554 6.800 6.370 6.628 8,802 +0.08(+1.19%)
Sep 19, 2023 6.600 6.796 6.000 6.550 11,335 -0.25(-3.65%)
Sep 18, 2023 7.000 7.102 6.500 6.798 13,915 +0.03(+0.44%)
Sep 15, 2023 6.910 7.160 6.500 6.768 16,127 -0.32(-4.51%)
Sep 14, 2023 8.000 8.568 6.658 7.088 54,789 -0.84(-10.60%)
Sep 13, 2023 6.480 7.980 6.240 7.928 74,315 +1.53(+23.87%)
Sep 12, 2023 5.670 6.700 5.600 6.400 48,675 +0.80(+14.29%)
Sep 11, 2023 5.800 5.828 5.540 5.600 8,139 -0.20(-3.45%)
Sep 08, 2023 5.940 5.940 5.400 5.800 26,234 +0.00(+0.00%)
Sep 07, 2023 5.510 6.000 5.280 5.800 56,289 +0.34(+6.30%)
Sep 06, 2023 5.560 5.616 5.240 5.456 27,985 -0.24(-4.25%)
Sep 05, 2023 6.000 6.000 5.400 5.698 29,443 -0.14(-2.43%)
Sep 01, 2023 6.096 6.198 5.700 5.840 32,128 -0.20(-3.31%)
Aug 31, 2023 6.100 6.322 5.702 6.040 64,388 -0.16(-2.55%)
Aug 30, 2023 6.208 6.600 6.100 6.198 32,658 -0.20(-3.16%)
Aug 29, 2023 6.400 6.600 6.030 6.400 23,481 +0.00(+0.00%)
Aug 28, 2023 6.740 6.908 6.020 6.400 19,289 -0.30(-4.51%)
Aug 25, 2023 6.722 6.800 6.292 6.702 30,723 +0.28(+4.33%)
Aug 24, 2023 7.012 7.012 6.000 6.424 44,385 -0.49(-7.14%)
Aug 23, 2023 7.800 7.800 6.802 6.918 35,958 -0.22(-3.11%)
Aug 22, 2023 7.560 7.800 6.800 7.140 62,380 -0.42(-5.51%)
Aug 21, 2023 8.366 8.366 7.348 7.556 33,624 -0.44(-5.55%)
Aug 18, 2023 8.700 8.700 7.844 8.000 24,906 -0.62(-7.19%)
Aug 17, 2023 8.140 8.800 8.000 8.620 21,245 +0.42(+5.17%)
Aug 16, 2023 8.580 8.580 8.000 8.196 29,157 -0.21(-2.54%)
Aug 15, 2023 8.694 8.980 8.200 8.410 25,237 -0.59(-6.53%)
Aug 14, 2023 8.800 9.500 8.800 8.998 63,789 +0.12(+1.31%)
Aug 11, 2023 9.196 9.242 8.202 8.882 15,131 -0.32(-3.46%)
Aug 10, 2023 9.400 10.38 9.000 9.200 20,128 -0.54(-5.54%)
Aug 09, 2023 10.20 10.70 8.866 9.740 29,355 -0.27(-2.70%)
Aug 08, 2023 10.49 11.00 10.00 10.01 36,364 -1.15(-10.30%)
Aug 07, 2023 12.76 13.20 10.62 11.16 64,552 -2.30(-17.09%)
Aug 04, 2023 10.09 15.99 10.00 13.46 334,074 +3.56(+35.96%)
Aug 03, 2023 10.02 10.20 9.800 9.900 10,236 -0.13(-1.26%)
Aug 02, 2023 10.42 10.44 9.720 10.03 20,138 -0.39(-3.78%)
Aug 01, 2023 10.04 10.45 10.02 10.42 17,167 +0.36(+3.54%)
Jul 31, 2023 10.20 10.44 10.02 10.06 20,264 -0.07(-0.69%)
Jul 28, 2023 10.10 10.30 10.00 10.13 11,191 +0.03(+0.34%)
Jul 27, 2023 10.60 10.52 10.00 10.10 10,540 -0.30(-2.88%)
Jul 26, 2023 10.40 10.60 10.20 10.40 13,039 +0.02(+0.21%)
Jul 25, 2023 10.60 10.92 10.38 10.38 9,745 -0.62(-5.65%)
Jul 24, 2023 11.00 11.16 10.60 11.00 11,688 +0.00(+0.00%)
Jul 21, 2023 11.36 11.36 10.50 11.00 12,258 -0.16(-1.43%)
Jul 20, 2023 11.20 11.20 11.00 11.16 9,257 +0.16(+1.42%)
Jul 19, 2023 11.00 11.40 10.76 11.00 13,802 -0.40(-3.47%)
Jul 18, 2023 11.60 11.56 10.32 11.40 44,051 +0.20(+1.79%)
Jul 17, 2023 11.12 11.60 11.05 11.20 10,838 -0.02(-0.18%)
Jul 14, 2023 11.60 11.98 11.00 11.22 27,461 -0.59(-4.96%)
Jul 13, 2023 11.97 12.00 11.62 11.81 7,003 -0.06(-0.54%)
Jul 12, 2023 11.93 12.07 11.70 11.87 24,074 +0.02(+0.17%)
Jul 11, 2023 12.00 12.26 11.63 11.85 19,410 -0.13(-1.09%)
Jul 10, 2023 12.48 12.48 11.94 11.98 14,022 -0.22(-1.80%)
Jul 07, 2023 12.00 12.40 11.80 12.20 10,258 +0.40(+3.37%)
Jul 06, 2023 12.00 12.07 11.60 11.80 12,573 -0.39(-3.18%)
Jul 05, 2023 12.46 12.46 11.80 12.19 13,599 +0.09(+0.74%)
Jul 03, 2023 12.17 12.56 11.80 12.10 6,904 -0.10(-0.82%)
Jun 30, 2023 12.00 12.40 11.55 12.20 22,586 +0.19(+1.57%)
Jun 29, 2023 12.00 12.40 11.60 12.01 17,452 +0.21(+1.80%)
Jun 28, 2023 12.20 12.45 11.60 11.80 25,381 -0.79(-6.30%)
Jun 27, 2023 13.42 13.77 12.20 12.59 28,461 -1.00(-7.38%)
Jun 26, 2023 13.66 14.00 13.20 13.60 17,005 +0.20(+1.48%)
Jun 23, 2023 12.80 14.00 12.73 13.40 24,037 +0.40(+3.08%)
Jun 22, 2023 13.60 13.80 12.80 13.00 22,722 -0.44(-3.27%)
Jun 21, 2023 13.80 14.12 13.40 13.44 18,160 -0.26(-1.90%)
Jun 20, 2023 14.20 14.34 13.62 13.70 17,392 -0.30(-2.14%)
Jun 16, 2023 14.40 14.78 13.81 14.00 42,573 -0.05(-0.38%)
Jun 15, 2023 14.00 14.80 13.60 14.05 58,660 -7.55(-34.94%)
May 08, 2023 21.40 22.20 21.40 21.60 5,409 -0.20(-0.92%)
May 05, 2023 21.00 22.00 21.00 21.80 5,447 +0.60(+2.83%)
May 04, 2023 21.40 22.20 21.20 21.20 6,008 -0.60(-2.75%)
May 03, 2023 22.20 22.60 21.40 21.80 5,335 -0.20(-0.91%)
May 02, 2023 22.80 22.80 21.00 22.00 9,738 +0.20(+0.92%)
May 01, 2023 21.20 22.00 21.20 21.80 12,333 +0.20(+0.93%)
Apr 28, 2023 21.60 21.80 21.00 21.60 12,252 +0.00(+0.00%)
Apr 27, 2023 21.60 22.60 21.60 21.60 5,703 -0.20(-0.92%)
Apr 26, 2023 23.60 23.60 21.00 21.80 19,040 -2.00(-8.40%)
Apr 25, 2023 24.00 24.40 23.40 23.80 7,934 +0.20(+0.85%)
Apr 24, 2023 25.80 26.20 23.00 23.60 17,135 -2.40(-9.23%)
Apr 21, 2023 25.60 27.80 25.20 26.00 28,400 +0.40(+1.56%)
Apr 20, 2023 26.00 26.34 22.41 25.60 30,701 -0.40(-1.54%)
Apr 19, 2023 21.20 28.20 20.80 26.00 95,343 +4.40(+20.37%)
Apr 18, 2023 20.40 22.00 20.40 21.60 21,909 +1.20(+5.88%)
Apr 17, 2023 21.20 21.60 20.20 20.40 19,415 -0.80(-3.77%)
Apr 14, 2023 21.40 21.80 20.60 21.20 16,025 -0.60(-2.75%)
Apr 13, 2023 20.80 22.80 20.60 21.80 31,106 +0.80(+3.81%)
Apr 12, 2023 22.40 24.20 20.90 21.00 35,786 -1.80(-7.89%)
Apr 11, 2023 22.40 23.60 22.20 22.80 20,008 -0.20(-0.87%)
Apr 10, 2023 24.80 24.80 22.00 23.00 31,818 -1.60(-6.50%)
Apr 06, 2023 24.00 25.40 23.40 24.60 38,042 +0.20(+0.82%)
Apr 05, 2023 29.00 29.57 23.80 24.40 87,471 -5.40(-18.12%)
Apr 04, 2023 35.80 35.80 28.80 29.80 115,208 -4.20(-12.35%)
Apr 03, 2023 42.20 42.20 31.40 34.00 82,854 -7.60(-18.27%)
Mar 31, 2023 42.20 43.90 41.00 41.60 49,000 -0.40(-0.95%)
Mar 30, 2023 46.20 47.40 41.20 42.00 45,398 -2.80(-6.25%)
Mar 29, 2023 47.20 49.00 43.60 44.80 34,573 -1.80(-3.86%)
Mar 28, 2023 48.40 49.80 44.20 46.60 31,906 -2.00(-4.12%)
Mar 27, 2023 42.80 49.00 42.80 48.60 57,869 +6.60(+15.71%)
Mar 24, 2023 41.00 45.20 39.00 42.00 38,997 +1.00(+2.44%)
Mar 23, 2023 42.00 44.40 40.80 41.00 41,408 +0.00(+0.00%)
Mar 22, 2023 48.20 49.56 40.80 41.00 63,614 -8.20(-16.67%)
Mar 21, 2023 48.40 52.00 46.20 49.20 82,858 +2.40(+5.13%)
Mar 20, 2023 38.60 50.00 38.00 46.80 103,189 +8.00(+20.62%)
Mar 17, 2023 40.20 41.80 37.60 38.80 49,600 -1.80(-4.43%)
Mar 16, 2023 36.20 43.40 36.20 40.60 57,638 +3.80(+10.33%)
Mar 15, 2023 34.20 36.80 33.10 36.80 20,391 +2.20(+6.36%)
Mar 14, 2023 37.00 38.40 33.00 34.60 41,094 -2.40(-6.49%)
Mar 13, 2023 36.40 40.40 34.20 37.00 50,216 -0.60(-1.60%)
Mar 10, 2023 34.00 38.20 33.20 37.60 70,278 +4.60(+13.94%)
Mar 09, 2023 38.20 39.20 30.60 33.00 69,134 -6.20(-15.82%)
Mar 08, 2023 42.00 48.60 37.04 39.20 235,289 -1.20(-2.97%)
Mar 07, 2023 33.00 42.00 32.20 40.40 159,930 +7.40(+22.42%)
Mar 06, 2023 31.60 34.60 30.20 33.00 49,669 +0.80(+2.48%)
Mar 03, 2023 34.60 36.60 31.80 32.20 97,293 +0.60(+1.90%)
Mar 02, 2023 28.00 33.80 27.00 31.60 118,134 +3.40(+12.06%)
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.