iBio Inc. (IBIO)
5.76
0.71 (14.06%)
At close: Feb 28, 2025, 3:59 PM
5.98
3.82%
Pre-market: Mar 03, 2025, 05:33 AM EST
IBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.05 | 5.83 | 4.79 | 5.83 | 0.78 | 15.45% | 1,322,555 |
| 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 |
| Jan 17, 2025 | 2.83 | 2.85 | 2.67 | 2.83 | -0.01 | -0.35% | 121,970 |
| Jan 16, 2025 | 2.85 | 2.93 | 2.74 | 2.84 | -0.01 | -0.35% | 131,600 |
| Jan 15, 2025 | 2.77 | 2.88 | 2.66 | 2.85 | 0.12 | 4.40% | 165,166 |
| Jan 14, 2025 | 2.71 | 2.73 | 2.50 | 2.73 | 0.25 | 10.08% | 330,286 |
| Jan 13, 2025 | 2.59 | 2.60 | 2.40 | 2.48 | -0.07 | -2.75% | 325,025 |
| Jan 10, 2025 | 2.67 | 2.75 | 2.49 | 2.55 | -0.17 | -6.25% | 97,859 |
| Jan 8, 2025 | 2.73 | 2.75 | 2.50 | 2.72 | 0.01 | 0.37% | 85,898 |
| Jan 7, 2025 | 2.51 | 2.78 | 2.43 | 2.71 | 0.25 | 10.16% | 242,900 |
| Jan 6, 2025 | 2.44 | 2.50 | 2.41 | 2.46 | 0.01 | 0.41% | 57,103 |
| Jan 3, 2025 | 2.46 | 2.47 | 2.35 | 2.45 | 0.03 | 1.24% | 110,042 |
| Jan 2, 2025 | 2.50 | 2.55 | 2.31 | 2.42 | -0.03 | -1.22% | 299,259 |
| Dec 31, 2024 | 2.44 | 2.49 | 2.34 | 2.45 | 0.07 | 2.94% | 47,738 |
| Dec 30, 2024 | 2.41 | 2.48 | 2.35 | 2.38 | -0.07 | -2.86% | 71,800 |
| Dec 27, 2024 | 2.40 | 2.50 | 2.37 | 2.45 | 0.04 | 1.66% | 51,816 |
| Dec 26, 2024 | 2.34 | 2.49 | 2.34 | 2.41 | -0.01 | -0.41% | 73,332 |
| Dec 24, 2024 | 2.36 | 2.44 | 2.30 | 2.42 | 0.06 | 2.54% | 57,343 |
| Dec 23, 2024 | 2.42 | 2.47 | 2.31 | 2.36 | -0.12 | -4.84% | 52,917 |
| Dec 20, 2024 | 2.45 | 2.55 | 2.35 | 2.48 | 0.06 | 2.48% | 61,517 |
| Dec 19, 2024 | 2.47 | 2.55 | 2.26 | 2.42 | 0.02 | 0.83% | 76,825 |
| Dec 18, 2024 | 2.48 | 2.65 | 2.39 | 2.40 | -0.02 | -0.83% | 192,410 |
| Dec 17, 2024 | 2.75 | 2.75 | 2.32 | 2.42 | 0.07 | 2.98% | 99,100 |
| Dec 16, 2024 | 2.33 | 2.39 | 2.24 | 2.35 | 0.04 | 1.73% | 40,947 |