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 (%)
Jun 30, 2020 1130 1140 1075 1110 36,260 -120.00(-9.76%)
Jun 29, 2020 1295 1350 1140 1230 116,145 +155.00(+14.42%)
Jun 26, 2020 1260 1345 1035 1075 319,249 +270.00(+33.54%)
Jun 25, 2020 800.00 820.00 775.00 805.00 29,313 +30.00(+3.87%)
Jun 24, 2020 915.00 940.00 775.00 775.00 76,930 +50.00(+6.90%)
Jun 23, 2020 725.00 755.00 700.00 725.00 17,037 +5.00(+0.69%)
Jun 22, 2020 735.00 740.00 715.00 720.00 7,479 -15.00(-2.04%)
Jun 19, 2020 740.00 765.00 725.00 735.00 10,987 -25.00(-3.29%)
Jun 18, 2020 755.00 785.00 745.00 760.00 9,581 -20.00(-2.56%)
Jun 17, 2020 780.00 785.00 740.00 780.00 10,179 +5.00(+0.65%)
Jun 16, 2020 795.00 800.00 760.00 775.00 7,595 -5.00(-0.64%)
Jun 15, 2020 750.00 825.00 725.00 780.00 23,470 -5.00(-0.64%)
Jun 12, 2020 725.00 790.00 690.00 785.00 11,879 +85.00(+12.14%)
Jun 11, 2020 765.00 765.00 695.00 700.00 14,673 -75.00(-9.68%)
Jun 10, 2020 800.00 800.00 750.00 775.00 15,446 +35.00(+4.73%)
Jun 09, 2020 740.00 750.00 725.00 740.00 11,096 +40.00(+5.71%)
Jun 08, 2020 700.00 740.00 690.00 700.00 21,052 -75.00(-9.68%)
Jun 05, 2020 775.00 790.00 760.00 775.00 17,893 -70.00(-8.28%)
Jun 04, 2020 900.00 915.00 800.00 845.00 42,316 +65.00(+8.33%)
Jun 03, 2020 805.00 810.00 775.00 780.00 12,753 -40.00(-4.88%)
Jun 02, 2020 825.00 835.00 790.00 820.00 9,819 -10.00(-1.20%)
Jun 01, 2020 785.00 865.00 775.00 830.00 13,800 +30.00(+3.75%)
May 29, 2020 800.00 800.00 760.00 800.00 8,648 +0.00(+0.00%)
May 28, 2020 790.00 820.00 765.00 800.00 8,452 -10.00(-1.23%)
May 27, 2020 800.00 825.00 730.00 810.00 17,880 -10.00(-1.22%)
May 26, 2020 825.00 875.00 785.00 820.00 30,197 +65.00(+8.61%)
May 22, 2020 695.00 770.00 690.00 755.00 13,879 +30.00(+4.14%)
May 21, 2020 665.00 760.00 660.00 725.00 20,012 +35.00(+5.07%)
May 20, 2020 765.00 765.00 635.00 690.00 32,269 -75.00(-9.80%)
May 19, 2020 810.00 830.00 725.00 765.00 37,607 -110.00(-12.57%)
May 18, 2020 800.00 985.00 780.00 875.00 108,296 +135.00(+18.24%)
May 15, 2020 630.00 740.00 580.00 740.00 51,309 +145.00(+24.37%)
May 14, 2020 560.00 645.00 555.00 595.00 47,771 +50.00(+9.17%)
May 13, 2020 535.00 550.00 505.00 545.00 10,939 +0.00(+0.00%)
May 12, 2020 595.00 595.00 535.00 545.00 16,879 -15.00(-2.68%)
May 11, 2020 490.00 575.00 490.00 560.00 28,195 +55.00(+10.89%)
May 08, 2020 485.00 505.00 480.00 505.00 9,138 +0.00(+0.00%)
May 07, 2020 540.00 540.00 490.00 505.00 11,369 -30.00(-5.61%)
May 06, 2020 540.00 540.00 525.00 535.00 9,130 +10.00(+1.90%)
May 05, 2020 530.00 535.00 515.00 525.00 9,217 -15.00(-2.78%)
May 04, 2020 515.00 540.00 500.00 540.00 10,810 +0.00(+0.00%)
May 01, 2020 525.00 555.00 520.00 540.00 11,423 -20.00(-3.57%)
Apr 30, 2020 520.00 575.00 515.00 560.00 19,992 +5.00(+0.90%)
Apr 29, 2020 600.00 600.00 525.00 555.00 33,757 -5.00(-0.89%)
Apr 28, 2020 715.00 760.00 545.00 560.00 201,149 +100.00(+21.74%)
Apr 27, 2020 440.00 460.00 440.00 460.00 32,840 +15.25(+3.43%)
Apr 24, 2020 447.50 462.00 435.00 444.75 9,763 -24.65(-5.25%)
Apr 23, 2020 435.00 525.00 427.80 469.40 28,944 +26.40(+5.96%)
Apr 22, 2020 444.00 444.90 430.00 443.00 6,903 -4.65(-1.04%)
Apr 21, 2020 445.00 459.90 427.75 447.65 9,153 -7.35(-1.62%)
Apr 20, 2020 440.00 475.00 440.00 455.00 9,186 +1.60(+0.35%)
Apr 17, 2020 460.00 465.00 437.50 453.40 9,724 -18.85(-3.99%)
Apr 16, 2020 465.00 535.00 450.00 472.25 20,882 +3.95(+0.84%)
Apr 15, 2020 463.70 472.50 437.50 468.30 7,436 -1.70(-0.36%)
Apr 14, 2020 425.00 475.00 425.00 470.00 14,153 +20.00(+4.44%)
Apr 13, 2020 449.55 450.00 415.00 450.00 10,366 -17.40(-3.72%)
Apr 09, 2020 515.00 525.00 450.00 467.40 36,946 +27.40(+6.23%)
Apr 08, 2020 425.00 450.00 410.00 440.00 8,230 +5.00(+1.15%)
Apr 07, 2020 425.00 480.00 400.00 435.00 14,550 -5.00(-1.14%)
Apr 06, 2020 435.00 455.00 380.00 440.00 26,959 -27.50(-5.88%)
Apr 03, 2020 500.00 505.00 455.00 467.50 16,993 -47.50(-9.22%)
Apr 02, 2020 525.00 530.00 505.00 515.00 11,527 -25.00(-4.63%)
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.