Ibio Inc (IBIO) Historical Stock Data

2.64 ↑0.19 (7.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IBIO is up 0.01% a day on average. There have been 13 days where Ibio Inc closed green and 17 days where IBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.46	2.64	↑$0.18 (7.32%)	2.43	2.82	313.47K
2024-11-21	2.19	2.45	↑$0.26 (11.87%)	2.19	2.46	150.89K
2024-11-20	2.34	2.19	↓$0.15 (-6.41%)	2.15	2.39	66.45K
2024-11-19	2.16	2.23	↑$0.07 (3.24%)	2.11	2.24	51.72K
2024-11-18	2.27	2.18	↓$0.09 (-3.96%)	2.08	2.28	36.84K
2024-11-15	2.12	2.28	↑$0.16 (7.55%)	2.06	2.30	107.07K
2024-11-14	2.26	2.15	↓$0.11 (-4.87%)	2.15	2.40	113.17K
2024-11-13	2.55	2.32	↓$0.23 (-9.02%)	2.32	2.58	189.43K
2024-11-12	2.58	2.55	↓$0.03 (-1.16%)	2.34	2.59	210.29K
2024-11-11	2.56	2.56	↑$0.00 (0.00%)	2.44	2.65	63.48K
2024-11-08	2.51	2.56	↑$0.05 (1.99%)	2.45	2.63	45.74K
2024-11-07	2.55	2.54	↓$0.01 (-0.39%)	2.52	2.63	74.21K
2024-11-06	2.50	2.57	↑$0.07 (2.80%)	2.40	2.71	71.29K
2024-11-05	2.67	2.66	↓$0.01 (-0.37%)	2.62	2.72	19.52K
2024-11-04	2.72	2.67	↓$0.05 (-1.84%)	2.58	2.78	38.11K
2024-11-01	2.57	2.67	↑$0.10 (3.89%)	2.52	2.83	131.30K
2024-10-31	2.77	2.59	↓$0.18 (-6.50%)	2.47	2.77	114.23K
2024-10-30	2.81	2.75	↓$0.06 (-2.14%)	2.70	2.81	54.66K
2024-10-29	2.87	2.80	↓$0.07 (-2.44%)	2.80	2.91	53.60K
2024-10-28	2.90	2.87	↓$0.03 (-1.03%)	2.77	2.90	68.24K
2024-10-25	2.80	2.85	↑$0.05 (1.79%)	2.75	2.97	88.84K
2024-10-24	2.78	2.80	↑$0.02 (0.72%)	2.70	2.84	74.14K
2024-10-23	2.88	2.73	↓$0.15 (-5.21%)	2.70	2.88	71.75K
2024-10-22	3.10	2.89	↓$0.21 (-6.77%)	2.69	3.15	216.12K
2024-10-21	2.90	3.09	↑$0.19 (6.55%)	2.76	3.15	151.92K
2024-10-18	2.88	2.87	↓$0.01 (-0.35%)	2.81	2.99	103.43K
2024-10-17	2.87	2.85	↓$0.02 (-0.70%)	2.74	2.88	53.45K
2024-10-16	2.84	2.85	↑$0.01 (0.35%)	2.75	3.04	299.54K
2024-10-15	2.59	2.81	↑$0.22 (8.49%)	2.57	2.93	254.75K
2024-10-14	2.68	2.60	↓$0.08 (-2.99%)	2.55	2.73	202.03K