iBio Inc.

4.09
0.18 (4.60%)
At close: Apr 02, 2025, 3:59 PM
3.97
-3.05%
After-hours: Apr 02, 2025, 07:55 PM EDT

iBio Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 4.02 4.11 3.81 3.91 -0.11 -2.74% 363,172
Mar 31, 2025 4.02 4.13 3.80 4.02 -0.10 -2.43% 520,400
Mar 28, 2025 4.69 4.69 4.04 4.12 -0.29 -6.58% 617,700
Mar 27, 2025 4.26 4.74 4.21 4.41 0.10 2.32% 820,400
Mar 26, 2025 4.50 4.62 4.22 4.31 -0.10 -2.27% 441,911
Mar 25, 2025 4.75 4.86 4.41 4.41 -0.22 -4.75% 253,500
Mar 24, 2025 4.75 4.86 4.56 4.63 0.00 0.00% 429,525
Mar 21, 2025 4.70 4.79 4.35 4.63 0.07 1.54% 502,900
Mar 20, 2025 4.48 4.99 4.42 4.56 0.17 3.87% 405,100
Mar 19, 2025 4.50 4.68 4.39 4.39 -0.13 -2.88% 321,600
Mar 18, 2025 4.88 5.00 4.46 4.52 -0.34 -7.00% 288,600
Mar 17, 2025 5.02 5.31 4.63 4.86 -0.22 -4.33% 401,700
Mar 14, 2025 5.14 5.60 4.90 5.08 -0.05 -0.97% 301,400
Mar 13, 2025 5.55 5.58 5.07 5.13 -0.42 -7.57% 638,400
Mar 12, 2025 5.71 5.77 5.36 5.55 -0.17 -2.97% 212,400
Mar 11, 2025 5.52 5.85 5.23 5.72 0.18 3.25% 248,300
Mar 10, 2025 5.58 5.77 5.36 5.54 -0.06 -1.07% 376,800
Mar 7, 2025 6.15 6.16 5.31 5.60 -0.55 -8.94% 639,700
Mar 6, 2025 6.18 6.40 5.72 6.15 -0.18 -2.84% 382,000
Mar 5, 2025 6.08 6.89 6.07 6.33 0.38 6.39% 580,400
Mar 4, 2025 6.47 6.47 5.42 5.95 -0.46 -7.18% 763,500
Mar 3, 2025 5.71 6.89 5.60 6.41 0.58 9.95% 2,231,900
Feb 28, 2025 5.05 5.83 4.79 5.83 0.78 15.45% 1,384,527
Feb 27, 2025 3.79 5.20 3.70 5.05 1.29 34.31% 4,972,700
Feb 26, 2025 3.95 4.20 3.66 3.76 -0.13 -3.34% 650,018
Feb 25, 2025 3.41 4.37 3.41 3.89 0.45 13.08% 2,168,600
Feb 24, 2025 3.50 3.66 3.35 3.44 -0.04 -1.15% 262,700
Feb 21, 2025 3.69 3.75 3.44 3.48 -0.15 -4.13% 262,800
Feb 20, 2025 3.90 3.99 3.58 3.63 -0.22 -5.71% 269,938
Feb 19, 2025 3.66 3.99 3.64 3.85 0.17 4.62% 501,800
Feb 18, 2025 3.39 3.81 3.39 3.68 0.25 7.29% 314,117
Feb 14, 2025 3.55 3.66 3.22 3.43 -0.17 -4.72% 340,448
Feb 13, 2025 3.70 3.74 3.48 3.60 -0.08 -2.17% 166,641
Feb 12, 2025 3.14 3.76 3.09 3.68 0.51 16.09% 259,128
Feb 11, 2025 3.25 3.40 3.10 3.17 -0.25 -7.31% 284,800
Feb 10, 2025 3.72 3.79 3.25 3.42 -0.30 -8.06% 225,610
Feb 7, 2025 3.61 3.74 3.53 3.72 0.13 3.62% 315,100
Feb 6, 2025 3.38 3.70 3.25 3.59 0.19 5.59% 586,000
Feb 5, 2025 3.21 3.41 3.07 3.40 0.22 6.92% 337,000
Feb 4, 2025 3.18 3.29 3.08 3.18 0.05 1.60% 292,707
Feb 3, 2025 2.92 3.18 2.82 3.13 0.12 3.99% 340,048
Jan 31, 2025 2.96 3.18 2.96 3.01 0.04 1.35% 243,216
Jan 30, 2025 3.00 3.06 2.83 2.97 0.01 0.34% 160,100
Jan 29, 2025 2.93 3.01 2.85 2.96 0.02 0.68% 101,739
Jan 28, 2025 3.07 3.07 2.80 2.94 -0.04 -1.34% 260,138
Jan 27, 2025 3.11 3.12 2.86 2.98 -0.09 -2.93% 330,902
Jan 24, 2025 3.04 3.13 2.70 3.07 0.06 1.99% 389,967
Jan 23, 2025 3.11 3.15 2.92 3.01 -0.06 -1.95% 392,100
Jan 22, 2025 2.96 3.35 2.86 3.07 0.15 5.14% 1,198,043
Jan 21, 2025 2.88 3.07 2.73 2.92 0.09 3.18% 282,600