IBIO - iBio, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20202.03002.12001.85002.08002.080019,930,500
Jun 30, 20202.26002.28002.15002.22002.220018,156,400
Jun 29, 20202.59002.70002.28002.46002.460058,204,900
Jun 26, 20202.52002.69002.07002.15002.1500159,624,800
Jun 25, 20201.60001.64001.55001.61001.610014,976,600
Jun 24, 20201.83001.88001.55001.55001.550038,548,500
Jun 23, 20201.45001.51001.40001.45001.45008,559,400
Jun 22, 20201.47001.48001.43001.44001.44003,747,700
Jun 19, 20201.48001.53001.45001.47001.47005,493,600
Jun 18, 20201.51001.57001.49001.52001.52004,812,200
Jun 17, 20201.56001.57001.48001.56001.56004,890,500
Jun 16, 20201.59001.60001.52001.55001.55003,811,300
Jun 15, 20201.50001.65001.45001.56001.560011,777,700
Jun 12, 20201.45001.58001.38001.57001.57005,861,400
Jun 11, 20201.53001.53001.39001.40001.40007,412,700
Jun 10, 20201.60001.60001.50001.55001.55007,794,900
Jun 09, 20201.48001.50001.45001.48001.48005,566,700
Jun 08, 20201.40001.48001.38001.40001.400010,542,400
Jun 05, 20201.55001.58001.52001.55001.55008,946,900
Jun 04, 20201.80001.83001.60001.69001.690021,185,400
Jun 03, 20201.61001.62001.55001.56001.56006,417,500
Jun 02, 20201.65001.67001.58001.64001.64004,916,500
Jun 01, 20201.57001.73001.55001.66001.66006,852,500
May 29, 20201.60001.60001.52001.60001.60004,324,300
May 28, 20201.58001.64001.53001.60001.60004,175,300
May 27, 20201.60001.65001.46001.62001.62008,956,600
May 26, 20201.65001.75001.57001.64001.640015,128,900
May 22, 20201.39001.54001.38001.51001.51006,939,700
May 21, 20201.33001.52001.32001.45001.450010,016,200
May 20, 20201.53001.53001.27001.38001.380016,163,300
May 19, 20201.62001.66001.45001.53001.530018,851,900
May 18, 20201.60001.97001.56001.75001.750054,189,100
May 15, 20201.26001.48001.16001.48001.480025,654,700
May 14, 20201.12001.29001.11001.19001.190023,958,300
May 13, 20201.07001.10001.01001.09001.09005,542,200
May 12, 20201.19001.19001.07001.09001.09008,454,500
May 11, 20200.98001.15000.98001.12001.120014,034,700
May 08, 20200.97001.01000.96001.01001.01004,569,500
May 07, 20201.08001.08000.98001.01001.01005,709,600
May 06, 20201.08001.08001.05001.07001.07004,574,900
May 05, 20201.06001.07001.03001.05001.05004,626,100
May 04, 20201.03001.08001.00001.08001.08005,410,900
May 01, 20201.05001.11001.04001.08001.08005,711,700
Apr 30, 20201.04001.15001.03001.12001.12009,924,800
Apr 29, 20201.20001.20001.05001.11001.110017,003,000
Apr 28, 20201.43001.52001.09001.12001.1200100,738,300
Apr 27, 20200.88000.92000.88000.92000.920018,198,500
Apr 24, 20200.90000.92000.87000.89000.89004,881,900
Apr 23, 20200.87001.05000.86000.94000.940014,483,900
Apr 22, 20200.89000.89000.86000.89000.89003,462,600
Apr 21, 20200.89000.92000.86000.90000.90004,582,100
Apr 20, 20200.88000.95000.88000.91000.91004,610,700
Apr 17, 20200.92000.93000.88000.91000.91004,862,400
Apr 16, 20200.93001.07000.90000.94000.940010,464,600
Apr 15, 20200.93000.95000.88000.94000.94003,749,900
Apr 14, 20200.85000.95000.85000.94000.94007,099,400
Apr 13, 20200.90000.90000.83000.90000.90005,221,000
Apr 09, 20201.03001.05000.90000.93000.930018,473,100
Apr 08, 20200.85000.90000.82000.88000.88004,139,500
Apr 07, 20200.85000.96000.80000.87000.87007,290,500
Apr 06, 20200.87000.91000.76000.88000.880013,494,300
Apr 03, 20201.00001.01000.91000.94000.94008,496,600
Apr 02, 20201.05001.06001.01001.03001.03005,794,900
Apr 01, 20201.08001.09001.01001.08001.08006,603,800
Mar 31, 20201.10001.11001.04001.06001.06006,262,200
Mar 30, 20201.15001.16001.08001.11001.11006,574,800
Mar 27, 20201.17001.19001.10001.15001.15007,920,600
Mar 26, 20201.35001.35001.11001.20001.200028,490,000
Mar 25, 20201.06001.23001.00001.12001.120011,562,000
Mar 24, 20201.10001.18001.07001.11001.110011,161,700
Mar 23, 20201.25001.27001.15001.24001.24007,927,800
Mar 20, 20201.40001.42001.26001.31001.31009,978,300
Mar 19, 20201.47001.49001.25001.32001.320013,935,500
Mar 18, 20201.40001.88001.38001.60001.600054,382,100
Mar 17, 20201.26001.27000.96001.14001.140014,349,000
Mar 16, 20201.40001.41001.10001.22001.220015,379,700
Mar 13, 20201.69001.75001.46001.60001.600024,471,400
Mar 12, 20201.71001.74001.41001.43001.430011,900,100
Mar 11, 20201.37001.74001.25001.58001.580025,681,800
Mar 10, 20201.71001.74001.35001.43001.430026,070,700
Mar 09, 20201.97002.35001.55001.90001.900032,159,500
Mar 06, 20202.08002.20001.90002.05002.050032,981,100
Mar 05, 20202.54002.70002.10002.25002.250077,791,500
Mar 04, 20201.59002.40001.32002.16002.160086,536,100
Mar 03, 20202.00002.09001.60001.77001.770055,649,200
Mar 02, 20203.10003.10001.90002.21002.210087,270,200
Feb 28, 20201.86003.40001.50002.45002.4500263,759,400
Feb 27, 20200.56000.89000.50000.87000.8700193,055,400
Feb 26, 20200.30000.37000.29000.33000.330028,118,700
Feb 25, 20200.30000.33000.28000.31000.310014,894,900
Feb 24, 20200.32000.32000.29000.31000.310013,010,000
Feb 21, 20200.28000.30000.27000.30000.300022,090,100
Feb 20, 20200.30000.37000.30000.35000.350015,455,200
Feb 19, 20200.33000.33000.29000.30000.300010,636,300
Feb 18, 20200.35000.35000.32000.33000.33006,939,100
Feb 14, 20200.39000.39000.34000.34000.34009,167,300
Feb 13, 20200.34000.39000.34000.38000.380012,141,600
Feb 12, 20200.35000.35000.32000.33000.33007,016,100
Feb 11, 20200.36000.37000.34000.35000.350011,994,800
Feb 10, 20200.38000.39000.36000.36000.36009,835,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...