IBIO - iBio, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.75000.81000.75000.81000.810019,700
May 23, 20190.77000.77000.74000.77000.770027,800
May 22, 20190.78000.79000.75000.77000.770015,900
May 21, 20190.78000.80000.75000.80000.800030,300
May 20, 20190.76000.81000.76000.80000.800021,400
May 17, 20190.76000.82000.75000.80000.800011,400
May 16, 20190.78000.82000.76000.82000.820033,900
May 15, 20190.84000.84000.78000.80000.800018,800
May 14, 20190.82000.83000.79000.82000.820027,900
May 13, 20190.84000.86000.75000.82000.8200188,400
May 10, 20190.83000.88000.83000.88000.880039,500
May 09, 20190.87000.91000.82000.82000.820031,800
May 08, 20190.88000.91000.86000.91000.910020,700
May 07, 20190.90000.91000.86000.91000.910088,000
May 06, 20190.86000.91000.86000.90000.900054,700
May 03, 20190.83000.93000.82000.90000.9000315,800
May 02, 20190.85000.90000.80000.85000.850041,300
May 01, 20190.83000.90000.83000.85000.850076,700
Apr 30, 20190.82000.85000.80000.83000.830017,100
Apr 29, 20190.80000.83000.80000.83000.830013,400
Apr 26, 20190.81000.83000.79000.81000.810069,100
Apr 25, 20190.84000.87000.75000.82000.8200100,000
Apr 24, 20190.81000.86000.81000.85000.850013,300
Apr 23, 20190.83000.85000.80000.83000.830023,900
Apr 22, 20190.81000.85000.79000.84000.840064,800
Apr 18, 20190.80000.83000.75000.83000.830030,900
Apr 17, 20190.82000.82000.78000.79000.79002,800
Apr 16, 20190.82000.85000.75000.78000.780029,800
Apr 15, 20190.81000.85000.81000.82000.820010,200
Apr 12, 20190.82000.85000.78000.81000.810030,200
Apr 11, 20190.78000.88000.78000.85000.850029,500
Apr 10, 20190.82000.83000.77000.82000.820022,200
Apr 09, 20190.84000.84000.73000.81000.810057,800
Apr 08, 20190.80000.84000.80000.80000.800055,200
Apr 05, 20190.84000.84000.80000.80000.800032,400
Apr 04, 20190.85000.86000.81000.82000.820074,000
Apr 03, 20190.84000.85000.81000.85000.850044,600
Apr 02, 20190.86000.86000.84000.84000.840052,400
Apr 01, 20190.88000.90000.83000.85000.850077,800
Mar 29, 20190.90000.90000.86000.87000.870038,700
Mar 28, 20190.90000.90000.88000.89000.890050,000
Mar 27, 20190.88000.91000.88000.90000.900065,400
Mar 26, 20190.90000.92000.88000.90000.900052,000
Mar 25, 20190.87000.92000.87000.90000.900068,100
Mar 22, 20190.88000.92000.83000.90000.900086,100
Mar 21, 20190.86000.92000.86000.91000.910053,800
Mar 20, 20190.86000.90000.86000.88000.880010,800
Mar 19, 20190.90000.90000.85000.90000.900069,500
Mar 18, 20190.85000.91000.83000.90000.9000158,100
Mar 15, 20190.82000.90000.80000.84000.8400121,300
Mar 14, 20190.80000.85000.80000.85000.850074,700
Mar 13, 20190.75000.83000.74000.81000.810055,400
Mar 12, 20190.83000.83000.73000.75000.750016,200
Mar 11, 20190.77000.80000.72000.80000.800087,600
Mar 08, 20190.80000.80000.74000.78000.780062,300
Mar 07, 20190.83000.85000.76000.78000.7800190,600
Mar 06, 20190.84000.86000.81000.82000.820067,900
Mar 05, 20190.86000.87000.78000.80000.800088,200
Mar 04, 20190.89000.91000.78000.85000.850099,300
Mar 01, 20190.90000.91000.87000.91000.910066,600
Feb 28, 20190.88000.90000.83000.88000.8800181,500
Feb 27, 20190.97000.99000.81000.89000.8900174,600
Feb 26, 20191.00001.03000.92000.98000.9800119,700
Feb 25, 20191.00001.10000.91001.00001.0000462,300
Feb 22, 20190.92000.99000.91000.98000.9800170,800
Feb 21, 20190.91000.94000.91000.94000.940040,900
Feb 20, 20190.88000.94000.88000.93000.9300152,600
Feb 19, 20190.85000.88000.85000.87000.870084,600
Feb 15, 20190.85000.90000.85000.86000.860026,900
Feb 14, 20190.86000.90000.85000.85000.8500129,600
Feb 13, 20190.92000.92000.85000.88000.8800108,900
Feb 12, 20190.91000.93000.85000.90000.900052,900
Feb 11, 20190.90000.95000.88000.91000.910032,400
Feb 08, 20190.95000.95000.90000.92000.920049,600
Feb 07, 20190.95001.00000.90000.94000.940077,600
Feb 06, 20190.91000.96000.85000.92000.9200110,200
Feb 05, 20190.88000.90000.85000.87000.870099,300
Feb 04, 20190.89000.90000.86000.90000.900073,600
Feb 01, 20190.87000.87000.82000.86000.860061,800
Jan 31, 20190.90000.90000.83000.87000.870052,000
Jan 30, 20190.86000.88000.83000.86000.860061,700
Jan 29, 20190.85000.92000.85000.88000.8800134,800
Jan 28, 20190.87000.88000.80000.88000.880051,000
Jan 25, 20190.86000.88000.84000.84000.840023,800
Jan 24, 20190.86000.88000.86000.88000.880022,500
Jan 23, 20190.83000.89000.81000.86000.860010,500
Jan 22, 20190.85000.89000.81000.85000.850033,900
Jan 18, 20190.86000.91000.83000.87000.870071,600
Jan 17, 20190.87000.90000.82000.88000.880046,000
Jan 16, 20190.86000.92000.86000.90000.900089,000
Jan 15, 20190.81000.95000.77000.92000.9200176,200
Jan 14, 20190.80000.81000.71000.80000.800058,600
Jan 11, 20190.85000.85000.71000.80000.800044,400
Jan 10, 20190.81000.83000.78000.81000.810030,900
Jan 09, 20190.83000.86000.79000.83000.8300107,900
Jan 08, 20190.83000.83000.77000.81000.810039,200
Jan 07, 20190.79000.83000.79000.83000.830063,800
Jan 04, 20190.78000.82000.72000.80000.800071,100
Jan 03, 20190.74000.79000.67000.77000.770040,000
Jan 02, 20190.76000.80000.70000.78000.780053,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...