iBio, Inc. Common Stock (IBIO) Historical Stock Data
1.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIO is down -0.40% a day on average. There have been 16 days where iBio, Inc. Common Stock closed green and 14 days where IBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.05 | 1.28 | ↑$0.23 (21.90%) | 1.03 | 1.30 | 2.30M |
| 2025-12-03 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 0.98 | 1.07 | 1.34M |
| 2025-12-02 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.12 | 727.45K |
| 2025-12-01 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.10 | 1.19 | 835.24K |
| 2025-11-28 | 1.18 | 1.23 | ↑$0.05 (4.24%) | 1.17 | 1.23 | 447.28K |
| 2025-11-26 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.13 | 1.21 | 0.94M |
| 2025-11-25 | 1.12 | 1.18 | ↑$0.06 (5.34%) | 1.09 | 1.19 | 705.84K |
| 2025-11-24 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.06 | 1.14 | 777.86K |
| 2025-11-21 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 0.96 | 1.07 | 672.12K |
| 2025-11-20 | 1.09 | 1.00 | ↓$0.09 (-8.71%) | 0.99 | 1.13 | 0.99M |
| 2025-11-19 | 1.23 | 1.09 | ↓$0.14 (-11.38%) | 1.06 | 1.25 | 1.21M |
| 2025-11-18 | 1.12 | 1.21 | ↑$0.09 (8.03%) | 1.11 | 1.27 | 1.25M |
| 2025-11-17 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.09 | 1.28 | 1.99M |
| 2025-11-14 | 1.10 | 1.16 | ↑$0.06 (5.45%) | 1.10 | 1.20 | 814.16K |
| 2025-11-13 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.11 | 1.24 | 1.88M |
| 2025-11-12 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.21 | 1.30 | 822.57K |
| 2025-11-11 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.21 | 1.28 | 840.34K |
| 2025-11-10 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.27 | 1.38 | 746.88K |
| 2025-11-07 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.18 | 1.33 | 1.66M |
| 2025-11-06 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.30 | 1.44 | 1.67M |
| 2025-11-05 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.42 | 1.53 | 1.59M |
| 2025-11-04 | 1.76 | 1.53 | ↓$0.23 (-13.07%) | 1.46 | 1.76 | 2.88M |
| 2025-11-03 | 1.65 | 1.76 | ↑$0.11 (6.67%) | 1.61 | 1.81 | 3.99M |
| 2025-10-31 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.46 | 1.65 | 2.01M |
| 2025-10-30 | 1.69 | 1.55 | ↓$0.14 (-8.28%) | 1.38 | 1.78 | 14.99M |
| 2025-10-29 | 1.39 | 1.54 | ↑$0.15 (10.79%) | 1.29 | 1.57 | 4.25M |
| 2025-10-28 | 1.25 | 1.39 | ↑$0.14 (11.20%) | 1.24 | 1.47 | 3.27M |
| 2025-10-27 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.14 | 1.32 | 2.53M |
| 2025-10-24 | 1.27 | 1.21 | ↓$0.05 (-4.35%) | 1.14 | 1.27 | 4.11M |
| 2025-10-23 | 1.70 | 1.27 | ↓$0.43 (-25.29%) | 1.18 | 1.72 | 29.29M |
Create an account or log in to view more rows.
$IBIO buy buy buy!!
$IBIO buy SHARES
$IBIO It's coming
load 'em up.
$IBIO I like the stock!
$IBIO bear trap dude
$IBIO i am trading for a better future!
$IBIO red day ahead
$IBIO watch for another rejection up here
$IBIO always with good potential for a long term Hodl
$IBIO Not another do nothing day