iBio Inc. (IBIO)
NASDAQ: IBIO
· Real-Time Price · USD
0.81
0.01 (1.67%)
At close: Sep 26, 2025, 3:59 PM
0.81
-0.43%
After-hours: Sep 26, 2025, 07:54 PM EDT
IBIO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 1.25% | 171,250 |
Sep 25, 2025 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -3.61% | 268,402 |
Sep 24, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 336,400 |
Sep 23, 2025 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | -1.23% | 384,749 |
Sep 22, 2025 | 0.87 | 0.87 | 0.80 | 0.81 | 0.81 | -5.81% | 588,908 |
Sep 19, 2025 | 0.86 | 0.89 | 0.82 | 0.86 | 0.86 | -1.15% | 378,700 |
Sep 18, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 3.57% | 314,545 |
Sep 17, 2025 | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | -2.33% | 346,600 |
Sep 16, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -3.37% | 489,231 |
Sep 15, 2025 | 0.94 | 0.95 | 0.88 | 0.89 | 0.89 | -4.30% | 406,248 |
Sep 12, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 475,810 |
Sep 11, 2025 | 0.88 | 0.97 | 0.85 | 0.96 | 0.96 | 9.09% | 1,020,509 |
Sep 10, 2025 | 0.83 | 0.90 | 0.82 | 0.88 | 0.88 | 6.02% | 729,934 |
Sep 9, 2025 | 0.83 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 370,100 |
Sep 8, 2025 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | 1.19% | 400,800 |
Sep 5, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.83 | 3.70% | 368,000 |
Sep 4, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -5.81% | 311,100 |
Sep 3, 2025 | 0.80 | 0.86 | 0.78 | 0.86 | 0.86 | 6.17% | 978,528 |
Sep 2, 2025 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | -1.22% | 489,200 |
Aug 29, 2025 | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | -1.20% | 572,400 |