Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

iBio, Inc. Common Stock (IBIO)

Compare
3.9100
-0.1100
(-2.74%)
At close: April 1 at 4:00:02 PM EDT
4.0684
+0.16
+(4.05%)
After hours: April 1 at 7:42:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20254.02004.11003.81003.91003.9100364,000
Mar 31, 20254.02004.13003.80004.02004.0200520,400
Mar 28, 20254.69004.69004.04004.12004.1200617,700
Mar 27, 20254.26004.74004.21004.41004.4100820,400
Mar 26, 20254.50004.62004.22004.31004.3100441,700
Mar 25, 20254.75004.86004.41004.41004.4100253,500
Mar 24, 20254.75004.86004.56004.63004.6300429,100
Mar 21, 20254.70004.79004.35004.63004.6300502,900
Mar 20, 20254.48004.99004.42004.56004.5600405,100
Mar 19, 20254.50004.68004.39004.39004.3900321,600
Mar 18, 20254.88005.00004.46004.52004.5200288,600
Mar 17, 20255.02005.31004.63004.86004.8600401,700
Mar 14, 20255.14005.60004.90005.08005.0800301,400
Mar 13, 20255.55005.58005.07005.13005.1300638,400
Mar 12, 20255.71005.77005.36005.55005.5500212,400
Mar 11, 20255.52005.85005.23005.72005.7200248,300
Mar 10, 20255.58005.77005.36005.54005.5400376,800
Mar 7, 20256.15006.16005.31005.60005.6000639,700
Mar 6, 20256.18006.40005.72006.15006.1500382,000
Mar 5, 20256.08006.89006.07006.33006.3300580,400
Mar 4, 20256.47006.47005.42005.95005.9500763,500
Mar 3, 20255.71006.89005.60006.41006.41002,231,900
Feb 28, 20255.05005.83004.79005.83005.83001,384,500
Feb 27, 20253.79005.20003.70005.05005.05004,972,700
Feb 26, 20253.95004.20003.66003.76003.7600650,000
Feb 25, 20253.41004.37003.41003.89003.89002,168,600
Feb 24, 20253.50003.66003.35003.44003.4400262,700
Feb 21, 20253.69003.75003.44003.48003.4800262,800
Feb 20, 20253.90003.99003.58003.63003.6300269,900
Feb 19, 20253.66003.99003.64003.85003.8500501,800
Feb 18, 20253.39003.81003.39003.68003.6800313,700
Feb 14, 20253.55003.66003.22003.43003.4300340,400
Feb 13, 20253.70003.74003.48003.60003.6000166,600
Feb 12, 20253.14003.76003.09003.68003.6800259,100
Feb 11, 20253.25003.40003.10003.17003.1700284,800
Feb 10, 20253.72003.79003.25003.42003.4200225,600
Feb 7, 20253.61003.74003.53003.72003.7200315,100
Feb 6, 20253.38003.70003.25003.59003.5900586,000
Feb 5, 20253.21003.41003.07003.40003.4000337,000
Feb 4, 20253.18003.29003.08003.18003.1800292,700
Feb 3, 20252.92003.18002.82003.13003.1300339,800
Jan 31, 20252.96003.18002.96003.01003.0100241,600
Jan 30, 20253.00003.06002.83002.97002.9700160,100
Jan 29, 20252.93003.01002.85002.96002.9600101,700
Jan 28, 20253.07003.07002.80002.94002.9400260,100
Jan 27, 20253.11003.12002.86002.98002.9800330,900
Jan 24, 20253.04003.13002.70003.07003.0700389,800
Jan 23, 20253.11003.15002.92003.01003.0100392,100
Jan 22, 20252.96003.35002.86003.07003.07001,197,600
Jan 21, 20252.88003.07002.73002.92002.9200282,600
Jan 17, 20252.83002.85002.67002.83002.8300121,800
Jan 16, 20252.85002.93002.74002.84002.8400131,600
Jan 15, 20252.77002.88002.66002.85002.8500165,100
Jan 14, 20252.71002.73002.50002.73002.7300329,900
Jan 13, 20252.59002.60002.40002.48002.4800325,000
Jan 10, 20252.67002.75002.49002.55002.550097,800
Jan 8, 20252.73002.75002.50002.72002.720085,800
Jan 7, 20252.51002.78002.43002.71002.7100242,900
Jan 6, 20252.44002.50002.41002.46002.460057,100
Jan 3, 20252.46002.47002.35002.45002.4500109,700
Jan 2, 20252.50002.55002.31002.42002.4200299,100
Dec 31, 20242.44002.49002.34002.45002.450047,700
Dec 30, 20242.41002.48002.35002.38002.380071,800
Dec 27, 20242.40002.50002.37002.45002.450051,800
Dec 26, 20242.34002.49002.34002.41002.410072,700
Dec 24, 20242.36002.44002.30002.42002.420057,300
Dec 23, 20242.42002.47002.31002.36002.360052,900
Dec 20, 20242.45002.55002.35002.48002.480061,500
Dec 19, 20242.47002.55002.26002.42002.420076,800
Dec 18, 20242.48002.65002.39002.40002.4000192,100
Dec 17, 20242.75002.75002.32002.42002.420099,100
Dec 16, 20242.33002.39002.24002.35002.350040,800
Dec 13, 20242.51002.51002.29002.31002.3100132,500
Dec 12, 20242.62002.65002.49002.51002.510031,100
Dec 11, 20242.68002.68002.44002.60002.600089,800
Dec 10, 20242.70002.80002.51002.66002.660083,800
Dec 9, 20242.81002.89002.69002.76002.760093,300
Dec 6, 20242.60002.77002.57002.77002.770070,900
Dec 5, 20242.60002.64002.55002.59002.590029,600
Dec 4, 20242.66002.70002.60002.64002.640039,000
Dec 3, 20242.77002.90002.55002.60002.600096,200
Dec 2, 20242.90002.97002.79002.80002.8000118,400
Nov 29, 20242.68002.97002.59002.94002.9400140,700
Nov 27, 20242.53002.73002.50002.63002.6300130,100
Nov 26, 20242.47002.61002.47002.54002.540099,600
Nov 25, 20242.69002.74002.46002.56002.5600148,900
Nov 22, 20242.46002.82002.43002.64002.6400313,500
Nov 21, 20242.19002.46002.19002.45002.4500150,900
Nov 20, 20242.34002.39002.15002.19002.190066,400
Nov 19, 20242.16002.24002.11002.23002.230051,700
Nov 18, 20242.27002.28002.08002.18002.180036,800
Nov 15, 20242.12002.30002.06002.28002.2800105,000
Nov 14, 20242.26002.40002.15002.15002.1500113,200
Nov 13, 20242.55002.58002.32002.32002.3200189,400
Nov 12, 20242.58002.59002.34002.55002.5500210,300
Nov 11, 20242.56002.65002.44002.56002.560063,500
Nov 8, 20242.51002.63002.45002.56002.560045,700
Nov 7, 20242.55002.63002.52002.54002.540074,200
Nov 6, 20242.50002.71002.40002.57002.570071,300
Nov 5, 20242.67002.72002.62002.66002.660019,100
Nov 4, 20242.72002.78002.58002.67002.670038,100
Nov 1, 20242.57002.83002.52002.67002.6700131,800
Oct 31, 20242.77002.77002.47002.59002.5900114,200
Oct 30, 20242.81002.81002.70002.75002.750054,700
Oct 29, 20242.87002.91002.80002.80002.800053,600
Oct 28, 20242.90002.90002.77002.87002.870068,200
Oct 25, 20242.80002.97002.75002.85002.850088,800
Oct 24, 20242.78002.84002.70002.80002.800075,400
Oct 23, 20242.88002.88002.70002.73002.730071,800
Oct 22, 20243.10003.15002.69002.89002.8900215,800
Oct 21, 20242.90003.15002.76003.09003.0900151,900
Oct 18, 20242.88002.99002.81002.87002.8700103,400
Oct 17, 20242.87002.88002.74002.85002.850053,300
Oct 16, 20242.84003.04002.75002.85002.8500299,700
Oct 15, 20242.59002.93002.57002.81002.8100255,900
Oct 14, 20242.68002.73002.55002.60002.6000202,100
Oct 11, 20242.63002.79002.55002.63002.6300200,100
Oct 10, 20242.92002.95002.56002.62002.6200420,000
Oct 9, 20242.54002.87002.52002.84002.8400358,900
Oct 8, 20242.70002.71002.47002.65002.6500364,700
Oct 7, 20242.50002.78002.26002.66002.66001,388,600
Oct 4, 20242.22002.33002.10002.19002.1900123,700
Oct 3, 20242.09002.33002.08002.26002.260076,600
Oct 2, 20242.33002.34002.18002.23002.2300131,600
Oct 1, 20242.24002.32002.15002.32002.3200293,500
Sep 30, 20242.01002.22001.99002.22002.2200330,000
Sep 27, 20242.05002.08001.90002.08002.080059,200
Sep 26, 20241.89002.10001.87001.95001.9500126,500
Sep 25, 20241.83001.90001.82001.82001.820046,100
Sep 24, 20241.81001.89001.80001.83001.830051,200
Sep 23, 20241.91001.96001.85001.85001.850052,600
Sep 20, 20241.89001.97001.87001.97001.970026,300
Sep 19, 20241.91001.92001.85001.90001.900025,100
Sep 18, 20241.94001.94001.78001.79001.790046,600
Sep 17, 20241.96001.97001.87001.87001.870033,600
Sep 16, 20241.91001.99001.90001.92001.920026,900
Sep 13, 20241.94001.95001.89001.93001.930023,600
Sep 12, 20241.93001.95001.82001.90001.900043,900
Sep 11, 20241.89001.96001.82001.90001.900025,100
Sep 10, 20241.82001.90001.77001.81001.810010,200
Sep 9, 20241.75001.88001.75001.88001.880031,900
Sep 6, 20241.80001.84001.74001.78001.780039,500
Sep 5, 20241.88001.88001.80001.83001.830011,600
Sep 4, 20241.88001.91001.82001.84001.840028,000
Sep 3, 20241.96001.96001.85001.88001.880017,800
Aug 30, 20241.89001.97001.85001.97001.970032,900
Aug 29, 20241.96001.97001.87001.87001.870034,600
Aug 28, 20241.92001.96001.86001.92001.920059,900
Aug 27, 20241.98001.98001.91001.92001.920034,400
Aug 26, 20242.03002.05001.96001.98001.980066,700
Aug 23, 20242.04002.15001.96002.03002.030091,200
Aug 22, 20242.04002.10001.96002.01002.010058,400
Aug 21, 20242.13002.13001.95002.06002.060058,900
Aug 20, 20242.10002.12001.96002.06002.0600109,000
Aug 19, 20241.81002.10001.76002.06002.0600264,200
Aug 16, 20241.81001.83001.75001.76001.760025,900
Aug 15, 20241.93001.93001.77001.85001.850046,400
Aug 14, 20241.97001.97001.81001.85001.850065,900
Aug 13, 20241.60001.98001.60001.95001.9500168,600
Aug 12, 20241.57001.63001.50001.58001.580093,300
Aug 9, 20241.80001.83001.56001.56001.5600175,700
Aug 8, 20241.87001.91001.75001.81001.8100147,300
Aug 7, 20241.89001.97001.85001.89001.890036,100
Aug 6, 20241.85001.90001.76001.87001.870078,300
Aug 5, 20241.89001.92001.78001.87001.8700111,300
Aug 2, 20242.02002.03001.95001.97001.970019,300
Aug 1, 20242.06002.08001.95002.06002.060058,600
Jul 31, 20242.05002.09002.04002.05002.050026,600
Jul 30, 20242.13002.17002.02002.06002.060029,600
Jul 29, 20242.24002.27002.06002.13002.130050,000
Jul 26, 20242.25002.27002.20002.25002.250023,200
Jul 25, 20242.21002.27002.15002.22002.220037,800
Jul 24, 20242.30002.33002.15002.15002.150052,600
Jul 23, 20242.22002.36002.15002.32002.320083,300
Jul 22, 20242.20002.27002.13002.21002.210052,000
Jul 19, 20242.10002.19002.09002.15002.150017,300
Jul 18, 20242.15002.18002.05002.11002.110047,800
Jul 17, 20242.12002.22002.10002.14002.140051,500
Jul 16, 20242.33002.34002.07002.15002.1500165,200
Jul 15, 20242.45002.45002.20002.28002.2800114,100
Jul 12, 20242.18002.46002.17002.44002.4400139,700
Jul 11, 20241.96002.17001.96002.16002.160067,500
Jul 10, 20241.90002.04001.90001.98001.980066,400
Jul 9, 20241.97001.99001.88001.94001.940037,100
Jul 8, 20241.92001.97001.90001.95001.950039,500
Jul 5, 20242.03002.03001.85001.92001.920067,700
Jul 3, 20241.90002.03001.90001.97001.970066,500
Jul 2, 20242.03002.03001.86001.95001.950099,400
Jul 1, 20242.11002.22002.01002.01002.010071,700
Jun 28, 20242.10002.15002.05002.11002.110070,500
Jun 27, 20242.07002.10002.05002.10002.100055,200
Jun 26, 20242.15002.28002.05002.07002.0700125,200
Jun 25, 20242.09002.16002.05002.09002.090040,700
Jun 24, 20242.15002.20002.04002.09002.090064,000
Jun 21, 20242.12002.21002.03002.10002.1000164,100
Jun 20, 20242.32002.33002.11002.14002.1400124,400
Jun 18, 20242.37002.39002.28002.28002.280060,300
Jun 17, 20242.50002.50002.26002.30002.3000127,100
Jun 14, 20242.56002.57002.51002.56002.560058,200
Jun 13, 20242.53002.59002.50002.57002.5700174,000
Jun 12, 20242.50002.68002.48002.55002.5500217,900
Jun 11, 20242.40002.51002.35002.47002.4700135,400
Jun 10, 20242.36002.40002.27002.40002.400049,100
Jun 7, 20242.50002.53002.25002.42002.4200187,800
Jun 6, 20242.46002.50002.37002.44002.4400134,800
Jun 5, 20242.56002.65002.42002.47002.4700226,900
Jun 4, 20242.43002.53002.42002.52002.5200138,200
Jun 3, 20242.45002.53002.29002.41002.4100310,700
May 31, 20242.27002.40002.25002.38002.3800131,100
May 30, 20242.40002.45002.23002.23002.2300129,500
May 29, 20242.39002.58002.27002.47002.4700255,400
May 28, 20242.25002.52002.20002.39002.3900687,600
May 24, 20242.20002.23002.14002.19002.190071,300
May 23, 20242.25002.26002.06002.22002.2200174,800
May 22, 20242.31002.33002.13002.25002.2500218,100
May 21, 20242.17002.47002.05002.33002.3300594,700
May 20, 20242.06002.20002.02002.15002.1500427,600
May 17, 20241.83002.04001.83001.98001.9800327,800
May 16, 20241.90001.93001.80001.81001.8100110,200
May 15, 20241.91001.92001.83001.88001.880087,200
May 14, 20241.81001.92001.80001.88001.8800145,800
May 13, 20241.82001.92001.80001.82001.820058,900
May 10, 20241.84001.90001.79001.85001.850098,300
May 9, 20241.91001.96001.82001.88001.8800100,600
May 8, 20241.99002.00001.90001.90001.900086,600
May 7, 20241.98002.05001.96002.00002.000041,300
May 6, 20242.04002.04001.94001.99001.990068,500
May 3, 20242.03002.15001.95001.99001.9900174,300
May 2, 20241.86002.18001.86002.03002.0300618,400
May 1, 20241.68001.94001.68001.85001.8500143,400
Apr 30, 20241.70001.77001.65001.71001.7100159,800
Apr 29, 20241.78001.82001.64001.66001.6600294,400
Apr 26, 20241.77001.80001.72001.76001.760060,200
Apr 25, 20241.87001.90001.68001.72001.7200250,600
Apr 24, 20241.98001.98001.83001.90001.900099,100
Apr 23, 20241.80001.93001.75001.90001.9000167,600
Apr 22, 20241.75001.83001.70001.78001.7800103,700
Apr 19, 20241.73001.81001.67001.72001.720095,400
Apr 18, 20241.87001.90001.73001.77001.7700180,300
Apr 17, 20241.94001.97001.81001.89001.8900269,900
Apr 16, 20241.91001.99001.86001.95001.9500181,100
Apr 15, 20242.01002.04001.90001.93001.9300208,600
Apr 12, 20242.01002.10001.84002.02002.0200378,500
Apr 11, 20242.06002.13001.94001.99001.9900801,200
Apr 10, 20242.13002.31001.99002.02002.0200785,800
Apr 9, 20242.31002.40002.16002.17002.1700490,600
Apr 8, 20242.12002.49002.12002.26002.26001,050,300
Apr 5, 20242.40002.42002.06002.11002.11001,082,900
Apr 4, 20242.86002.94002.49002.49002.4900908,800
Apr 3, 20243.01003.19002.81002.94002.94001,644,900
Apr 2, 20242.92003.25002.80002.86002.86001,785,700

Related Tickers

GLTO Galecto, Inc.
2.8200
-9.03%
 
NTHI NeOnc Technologies Holdings, Inc. Common Stock
11.26
-10.42%
 
QLGN Qualigen Therapeutics, Inc.
3.4900
-4.12%
 
CRVO CervoMed Inc.
9.98
+9.07%
 
LQDA Liquidia Corporation
14.51
-1.63%
 
CANF Can-Fite BioPharma Ltd.
1.4000
-5.41%
 
JAGX Jaguar Health, Inc.
4.7600
+0.21%
 
VXRT Vaxart, Inc.
0.3725
-8.48%
 
IBO Impact BioMedical Inc.
0.8200
-5.75%
 
CMMB Chemomab Therapeutics Ltd.
1.0400
-4.59%