Australia markets closed

iBio, Inc. (IBIO)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.90000.0000 (0.00%)
At close: 04:00PM EDT
1.9000 0.00 (0.00%)
After hours: 07:44PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Jan 20241.15001.20001.13001.18001.1800100,600
25 Jan 20241.16001.18001.11001.13001.1300142,100
24 Jan 20241.08001.17001.08001.15001.1500220,600
23 Jan 20241.07001.10001.06001.08001.080063,300
22 Jan 20241.03001.09001.03001.07001.070079,500
19 Jan 20241.08001.08001.05001.06001.060035,800
18 Jan 20241.10001.11001.02001.08001.0800107,200
17 Jan 20241.15001.15001.04001.08001.0800173,100
16 Jan 20241.19001.19001.10001.14001.1400142,900
12 Jan 20241.25001.29001.16001.17001.1700120,100
11 Jan 20241.32001.33001.21001.23001.230069,500
10 Jan 20241.33001.35001.29001.31001.310040,400
09 Jan 20241.31001.35001.30001.33001.330053,300
08 Jan 20241.35001.35001.30001.30001.300039,700
05 Jan 20241.30001.34001.29001.29001.290047,600
04 Jan 20241.37001.37001.30001.32001.320036,700
03 Jan 20241.36001.37001.30001.35001.3500120,100
02 Jan 20241.40001.44001.35001.38001.3800149,000
29 Dec 20231.46001.46001.35001.37001.3700169,200
28 Dec 20231.37001.54001.37001.42001.4200300,200
27 Dec 20231.42001.43001.38001.42001.4200100,600
26 Dec 20231.39001.41001.38001.41001.4100115,700
22 Dec 20231.38001.40001.35001.39001.390046,800
21 Dec 20231.38001.43001.35001.37001.3700105,300
20 Dec 20231.43001.47001.37001.39001.3900190,400
19 Dec 20231.31001.44001.31001.43001.4300320,300
18 Dec 20231.33001.35001.28001.32001.3200107,800
15 Dec 20231.29001.33001.28001.29001.2900136,900
14 Dec 20231.22001.29001.20001.27001.2700202,800
13 Dec 20231.17001.24001.16001.21001.2100148,400
12 Dec 20231.24001.25001.16001.17001.1700317,200
11 Dec 20231.34001.36001.16001.23001.2300417,900
08 Dec 20231.46001.46001.30001.36001.3600354,400
07 Dec 20231.56001.58001.40001.46001.4600534,900
06 Dec 20231.40001.60001.30001.54001.54001,057,100
05 Dec 20231.57001.64001.30001.35001.35003,108,300
04 Dec 20233.15003.30002.63002.70002.7000570,400
01 Dec 20232.80003.13002.80003.00003.0000206,000
30 Nov 20233.52003.78003.25003.27003.2700101,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...