Australia markets open in 3 hours 54 minutes

iBio, Inc. (IBIO)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.1400-0.1400 (-6.14%)
At close: 03:59PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20242.32002.33402.11002.14002.1400124,231
18 June 20242.37002.39002.28002.28002.280060,300
17 June 20242.50002.50002.26002.30002.3000127,100
14 June 20242.56002.57002.51002.56002.560058,200
13 June 20242.53002.59002.50002.57002.5700174,000
12 June 20242.50002.68002.48002.55002.5500217,900
11 June 20242.40002.51002.35002.47002.4700135,400
10 June 20242.36002.40002.27002.40002.400049,800
07 June 20242.50002.53002.25002.42002.4200187,800
06 June 20242.46002.50002.37002.44002.4400134,800
05 June 20242.56002.65002.42002.47002.4700226,900
04 June 20242.43002.53002.42002.52002.5200138,200
03 June 20242.45002.53002.29002.41002.4100310,700
31 May 20242.27002.40002.25002.38002.3800131,100
30 May 20242.40002.45002.23002.23002.2300129,500
29 May 20242.39002.58002.27002.47002.4700255,400
28 May 20242.25002.52002.20002.39002.3900687,600
24 May 20242.20002.23002.14002.19002.190071,300
23 May 20242.25002.26002.06002.22002.2200174,800
22 May 20242.31002.33002.13002.25002.2500218,100
21 May 20242.17002.47002.05002.33002.3300594,700
20 May 20242.06002.20002.02002.15002.1500427,600
17 May 20241.83002.04001.83001.98001.9800327,800
16 May 20241.90001.93001.80001.81001.8100110,200
15 May 20241.91001.92001.83001.88001.880087,200
14 May 20241.81001.92001.80001.88001.8800145,800
13 May 20241.82001.92001.80001.82001.820058,900
10 May 20241.84001.90001.79001.85001.850098,300
09 May 20241.91001.96001.82001.88001.8800100,600
08 May 20241.99002.00001.90001.90001.900086,600
07 May 20241.98002.05001.96002.00002.000041,300
06 May 20242.04002.04001.94001.99001.990068,500
03 May 20242.03002.15001.95001.99001.9900174,300
02 May 20241.86002.18001.86002.03002.0300618,400
01 May 20241.68001.94001.68001.85001.8500143,400
30 Apr 20241.70001.77001.65001.71001.7100159,800
29 Apr 20241.78001.82001.64001.66001.6600294,400
26 Apr 20241.77001.80001.72001.76001.760060,200
25 Apr 20241.87001.90001.68001.72001.7200250,600
24 Apr 20241.98001.98001.83001.90001.900099,100
23 Apr 20241.80001.93001.75001.90001.9000167,600
22 Apr 20241.75001.83001.70001.78001.7800103,700
19 Apr 20241.73001.81001.67001.72001.720094,900
18 Apr 20241.87001.90001.73001.77001.7700180,300
17 Apr 20241.94001.97001.81001.89001.8900269,900
16 Apr 20241.91001.99001.86001.95001.9500181,100
15 Apr 20242.01002.04001.90001.93001.9300208,600
12 Apr 20242.01002.10001.84002.02002.0200378,200
11 Apr 20242.06002.13001.94001.99001.9900801,200
10 Apr 20242.13002.31001.99002.02002.0200785,800
09 Apr 20242.31002.40002.16002.17002.1700497,800
08 Apr 20242.12002.49002.12002.26002.26001,050,300
05 Apr 20242.40002.42002.06002.11002.11001,064,700
04 Apr 20242.86002.94002.49002.49002.4900908,800
03 Apr 20243.01003.19002.81002.94002.94001,644,900
02 Apr 20242.92003.25002.80002.86002.86001,785,700
01 Apr 20243.59003.88002.83003.35003.35005,642,700
28 Mar 20244.20004.98003.66004.06004.060050,664,600
27 Mar 20242.70004.03002.30003.36003.3600170,421,100
26 Mar 20241.12001.15001.08001.15001.1500547,100
25 Mar 20241.10001.10001.08001.10001.100027,400
22 Mar 20241.07001.09001.07001.09001.090025,300
21 Mar 20241.08001.10001.07001.08001.080057,200
20 Mar 20241.05001.08001.05001.07001.070021,800
19 Mar 20241.07001.09001.05001.06001.060031,800
18 Mar 20241.07001.13001.05001.05001.050093,100
15 Mar 20241.14001.17001.05001.05001.050064,200
14 Mar 20241.17001.17001.12001.14001.140045,300
13 Mar 20241.16001.17001.14001.16001.160041,200
12 Mar 20241.16001.17001.14001.16001.160042,200
11 Mar 20241.17001.18001.14001.18001.180045,400
08 Mar 20241.18001.19001.13001.18001.1800113,600
07 Mar 20241.19001.19001.16001.18001.180064,000
06 Mar 20241.23001.23001.18001.20001.2000107,300
05 Mar 20241.25001.25001.18001.22001.220072,200
04 Mar 20241.24001.30001.21001.25001.2500237,800
01 Mar 20241.24001.26001.20001.24001.240079,700
29 Feb 20241.22001.26001.18001.26001.260087,600
28 Feb 20241.19001.21001.16001.21001.210039,900
27 Feb 20241.20001.20001.15001.17001.1700136,500
26 Feb 20241.18001.24001.16001.19001.19001,439,100
23 Feb 20241.20001.21001.18001.20001.200018,900
22 Feb 20241.24001.24001.19001.20001.200032,800
21 Feb 20241.26001.28001.18001.18001.180080,700
20 Feb 20241.26001.29001.25001.26001.260017,600
16 Feb 20241.25001.30001.23001.26001.2600127,200
15 Feb 20241.20001.23001.20001.22001.220018,100
14 Feb 20241.21001.22001.20001.21001.210049,500
13 Feb 20241.19001.22001.19001.22001.220034,900
12 Feb 20241.16001.23001.16001.21001.210071,100
09 Feb 20241.15001.21001.12001.18001.180076,600
08 Feb 20241.10001.15001.10001.15001.150042,300
07 Feb 20241.11001.11001.09001.10001.100031,300
06 Feb 20241.10001.11001.08001.10001.100027,700
05 Feb 20241.10001.11001.09001.10001.100045,700
02 Feb 20241.11001.11001.08001.10001.100029,000
01 Feb 20241.12001.13001.10001.11001.110022,800
31 Jan 20241.14001.14001.10001.13001.130064,400
30 Jan 20241.14001.17001.14001.15001.150032,100
29 Jan 20241.16001.18001.14001.15001.150055,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...