Canada markets close in 4 hours 5 minutes

iBio, Inc. (IBIO)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7500+0.0300 (+1.74%)
As of 11:42AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.77001.76501.73011.75001.750017,876
Apr 25, 20241.87001.90001.68001.72001.7200250,000
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, 20241.73001.81001.67001.72001.720094,900
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, 20242.01002.10001.84002.02002.0200378,200
Apr 11, 20242.06002.13001.94001.99001.9900801,200
Apr 10, 20242.13002.31001.99002.02002.0200785,800
Apr 09, 20242.31002.40002.16002.17002.1700497,800
Apr 08, 20242.12002.49002.12002.26002.26001,050,300
Apr 05, 20242.40002.42002.06002.11002.11001,064,700
Apr 04, 20242.86002.94002.49002.49002.4900908,800
Apr 03, 20243.01003.19002.81002.94002.94001,644,900
Apr 02, 20242.92003.25002.80002.86002.86001,785,700
Apr 01, 20243.59003.88002.83003.35003.35005,642,700
Mar 28, 20244.20004.98003.66004.06004.060050,664,600
Mar 27, 20242.70004.03002.30003.36003.3600170,421,100
Mar 26, 20241.12001.15001.08001.15001.1500547,100
Mar 25, 20241.10001.10001.08001.10001.100027,400
Mar 22, 20241.07001.09001.07001.09001.090025,300
Mar 21, 20241.08001.10001.07001.08001.080057,200
Mar 20, 20241.05001.08001.05001.07001.070021,800
Mar 19, 20241.07001.09001.05001.06001.060031,800
Mar 18, 20241.07001.13001.05001.05001.050093,100
Mar 15, 20241.14001.17001.05001.05001.050064,200
Mar 14, 20241.17001.17001.12001.14001.140045,300
Mar 13, 20241.16001.17001.14001.16001.160041,200
Mar 12, 20241.16001.17001.14001.16001.160042,200
Mar 11, 20241.17001.18001.14001.18001.180045,400
Mar 08, 20241.18001.19001.13001.18001.1800113,600
Mar 07, 20241.19001.19001.16001.18001.180064,000
Mar 06, 20241.23001.23001.18001.20001.2000107,300
Mar 05, 20241.25001.25001.18001.22001.220072,200
Mar 04, 20241.24001.30001.21001.25001.2500237,800
Mar 01, 20241.24001.26001.20001.24001.240079,700
Feb 29, 20241.22001.26001.18001.26001.260087,600
Feb 28, 20241.19001.21001.16001.21001.210039,900
Feb 27, 20241.20001.20001.15001.17001.1700136,500
Feb 26, 20241.18001.24001.16001.19001.19001,439,100
Feb 23, 20241.20001.21001.18001.20001.200018,900
Feb 22, 20241.24001.24001.19001.20001.200032,800
Feb 21, 20241.26001.28001.18001.18001.180080,700
Feb 20, 20241.26001.29001.25001.26001.260017,600
Feb 16, 20241.25001.30001.23001.26001.2600127,200
Feb 15, 20241.20001.23001.20001.22001.220018,100
Feb 14, 20241.21001.22001.20001.21001.210049,500
Feb 13, 20241.19001.22001.19001.22001.220034,900
Feb 12, 20241.16001.23001.16001.21001.210071,100
Feb 09, 20241.15001.21001.12001.18001.180076,600
Feb 08, 20241.10001.15001.10001.15001.150042,300
Feb 07, 20241.11001.11001.09001.10001.100031,300
Feb 06, 20241.10001.11001.08001.10001.100027,700
Feb 05, 20241.10001.11001.09001.10001.100045,700
Feb 02, 20241.11001.11001.08001.10001.100029,000
Feb 01, 20241.12001.13001.10001.11001.110022,800
Jan 31, 20241.14001.14001.10001.13001.130064,400
Jan 30, 20241.14001.17001.14001.15001.150032,100
Jan 29, 20241.16001.18001.14001.15001.150055,000
Jan 26, 20241.15001.20001.13001.18001.1800100,600
Jan 25, 20241.16001.18001.11001.13001.1300142,100
Jan 24, 20241.08001.17001.08001.15001.1500220,600
Jan 23, 20241.07001.10001.06001.08001.080063,300
Jan 22, 20241.03001.09001.03001.07001.070079,500
Jan 19, 20241.08001.08001.05001.06001.060035,800
Jan 18, 20241.10001.11001.02001.08001.0800107,200
Jan 17, 20241.15001.15001.04001.08001.0800173,100
Jan 16, 20241.19001.19001.10001.14001.1400142,900
Jan 12, 20241.25001.29001.16001.17001.1700120,100
Jan 11, 20241.32001.33001.21001.23001.230069,500
Jan 10, 20241.33001.35001.29001.31001.310040,400
Jan 09, 20241.31001.35001.30001.33001.330053,300
Jan 08, 20241.35001.35001.30001.30001.300039,700
Jan 05, 20241.30001.34001.29001.29001.290047,600
Jan 04, 20241.37001.37001.30001.32001.320036,700
Jan 03, 20241.36001.37001.30001.35001.3500120,100
Jan 02, 20241.40001.44001.35001.38001.3800149,000
Dec 29, 20231.46001.46001.35001.37001.3700169,200
Dec 28, 20231.37001.54001.37001.42001.4200300,200
Dec 27, 20231.42001.43001.38001.42001.4200100,600
Dec 26, 20231.39001.41001.38001.41001.4100115,700
Dec 22, 20231.38001.40001.35001.39001.390046,800
Dec 21, 20231.38001.43001.35001.37001.3700105,300
Dec 20, 20231.43001.47001.37001.39001.3900190,400
Dec 19, 20231.31001.44001.31001.43001.4300320,300
Dec 18, 20231.33001.35001.28001.32001.3200107,800
Dec 15, 20231.29001.33001.28001.29001.2900136,900
Dec 14, 20231.22001.29001.20001.27001.2700202,800
Dec 13, 20231.17001.24001.16001.21001.2100148,400
Dec 12, 20231.24001.25001.16001.17001.1700317,200
Dec 11, 20231.34001.36001.16001.23001.2300417,900
Dec 08, 20231.46001.46001.30001.36001.3600354,400
Dec 07, 20231.56001.58001.40001.46001.4600534,900
Dec 06, 20231.40001.60001.30001.54001.54001,057,100
Dec 05, 20231.57001.64001.30001.35001.35003,108,300
Dec 04, 20233.15003.30002.63002.70002.7000570,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...