iBio Inc. (IBIO) Historical Stock Price Data | Complete Trading History - Stocknear

iBio Inc.

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