Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibio Inc (NY: IBIO )

2.080 +0.130 (+6.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 280.00 290.05 270.00 270.00 223 -0.25(-0.09%)
Sep 27, 2019 290.00 290.00 265.00 270.25 199 -9.75(-3.48%)
Sep 26, 2019 275.00 287.00 270.05 280.00 414 +5.00(+1.82%)
Sep 25, 2019 274.00 295.00 268.50 275.00 579 +1.25(+0.46%)
Sep 24, 2019 300.00 305.00 270.00 273.75 699 -11.25(-3.95%)
Sep 23, 2019 301.30 314.00 285.00 285.00 472 -15.00(-5.00%)
Sep 20, 2019 305.00 309.50 300.00 300.00 378 -5.00(-1.64%)
Sep 19, 2019 305.00 314.45 297.60 305.00 335 +2.70(+0.89%)
Sep 18, 2019 330.00 330.00 292.50 302.30 2,798 -7.70(-2.48%)
Sep 17, 2019 315.00 315.00 300.00 310.00 990 -5.00(-1.59%)
Sep 16, 2019 320.00 320.00 305.75 315.00 422 -0.25(-0.08%)
Sep 13, 2019 320.50 325.00 310.00 315.25 200 -5.85(-1.82%)
Sep 12, 2019 321.25 330.00 308.80 321.10 370 +0.35(+0.11%)
Sep 11, 2019 320.00 330.00 312.60 320.75 362 +4.45(+1.41%)
Sep 10, 2019 330.00 335.00 314.50 316.30 506 +4.75(+1.52%)
Sep 09, 2019 310.00 339.45 309.00 311.55 930 +2.00(+0.65%)
Sep 06, 2019 300.00 313.50 290.00 309.55 700 +4.55(+1.49%)
Sep 05, 2019 310.00 320.00 290.00 305.00 944 -14.00(-4.39%)
Sep 04, 2019 308.00 325.00 300.10 319.00 748 +9.00(+2.90%)
Sep 03, 2019 310.00 328.80 301.50 310.00 913 -7.05(-2.22%)
Aug 30, 2019 332.55 337.35 311.00 317.05 1,237 -20.50(-6.07%)
Aug 29, 2019 325.00 349.40 310.00 337.55 2,284 -17.45(-4.92%)
Aug 28, 2019 360.00 365.00 350.00 355.00 1,825 -18.00(-4.83%)
Aug 27, 2019 414.00 440.00 360.00 373.00 9,261 +28.00(+8.12%)
Aug 26, 2019 375.00 380.00 340.00 345.00 3,685 -25.00(-6.76%)
Aug 23, 2019 375.00 390.00 361.10 370.00 2,197 -29.50(-7.38%)
Aug 22, 2019 371.00 410.00 367.50 399.50 4,187 -10.50(-2.56%)
Aug 21, 2019 495.00 510.00 356.25 410.00 12,827 -35.00(-7.87%)
Aug 20, 2019 570.00 700.00 416.05 445.00 69,001 +95.00(+27.14%)
Aug 19, 2019 350.00 350.00 330.00 350.00 167 +0.05(+0.01%)
Aug 16, 2019 330.00 355.00 325.15 349.95 28 +34.95(+11.10%)
Aug 15, 2019 335.00 355.00 310.00 315.00 45 -18.85(-5.65%)
Aug 14, 2019 324.90 335.40 322.50 333.85 45 +0.35(+0.10%)
Aug 13, 2019 334.50 335.50 305.00 333.50 54 -1.50(-0.45%)
Aug 12, 2019 345.00 350.00 325.00 335.00 68 -15.00(-4.29%)
Aug 09, 2019 345.00 350.00 345.00 350.00 25 +10.50(+3.09%)
Aug 08, 2019 334.65 350.00 330.00 339.50 10 -4.25(-1.24%)
Aug 07, 2019 345.00 350.00 325.15 343.75 87 -11.25(-3.17%)
Aug 06, 2019 355.00 355.00 336.65 355.00 2 +7.50(+2.16%)
Aug 05, 2019 340.00 355.00 325.00 347.50 24 -2.50(-0.71%)
Aug 02, 2019 353.25 355.00 321.00 350.00 49 +10.50(+3.09%)
Aug 01, 2019 350.00 350.00 330.00 339.50 38 +4.30(+1.28%)
Jul 31, 2019 345.00 345.60 332.20 335.20 38 -10.40(-3.01%)
Jul 30, 2019 345.00 355.00 335.00 345.60 78 +0.60(+0.17%)
Jul 29, 2019 360.00 360.05 335.00 345.00 154 -8.75(-2.47%)
Jul 26, 2019 355.00 357.50 340.05 353.75 25 -3.75(-1.05%)
Jul 25, 2019 351.50 362.85 340.00 357.50 19 +12.50(+3.62%)
Jul 24, 2019 355.00 358.75 340.00 345.00 60 -12.40(-3.47%)
Jul 23, 2019 365.00 365.00 344.50 357.40 78 -2.60(-0.72%)
Jul 22, 2019 360.00 362.00 345.05 360.00 67 +0.00(+0.00%)
Jul 19, 2019 351.00 363.00 350.00 360.00 24 +2.65(+0.74%)
Jul 18, 2019 357.50 365.00 351.00 357.35 21 -0.65(-0.18%)
Jul 17, 2019 362.00 365.00 358.00 358.00 23 -2.55(-0.71%)
Jul 16, 2019 356.05 360.55 351.00 360.55 28 +20.55(+6.04%)
Jul 15, 2019 355.00 365.00 340.00 340.00 77 -16.45(-4.61%)
Jul 12, 2019 370.00 375.00 350.00 356.45 125 -3.65(-1.01%)
Jul 11, 2019 340.00 365.00 340.00 360.10 89 +15.00(+4.35%)
Jul 10, 2019 355.00 359.50 340.75 345.10 158 -9.90(-2.79%)
Jul 09, 2019 352.50 363.10 340.50 355.00 115 +8.40(+2.42%)
Jul 08, 2019 340.00 350.00 337.70 346.60 149 +1.60(+0.46%)
Jul 05, 2019 340.00 350.00 340.00 345.00 103 -10.00(-2.82%)
Jul 03, 2019 351.55 355.00 340.50 355.00 33 -0.05(-0.01%)
Jul 02, 2019 350.00 356.00 340.50 355.05 75 +7.40(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.