Ibio Inc (IBIO) Historical Stock Data
1.72 ↓0.05 (-2.82%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBIO is down -1.31% a day on average. There have been 12 days where Ibio Inc closed green and 18 days where IBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.67 | 1.81 | 95.39K |
| 2024-04-18 | 1.87 | 1.77 | ↓$0.10 (-5.35%) | 1.73 | 1.90 | 180.51K |
| 2024-04-17 | 1.94 | 1.89 | ↓$0.05 (-2.58%) | 1.81 | 1.97 | 270.08K |
| 2024-04-16 | 1.91 | 1.95 | ↑$0.04 (2.09%) | 1.86 | 1.99 | 181.10K |
| 2024-04-15 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.90 | 2.04 | 208.12K |
| 2024-04-12 | 2.01 | 2.02 | ↑$0.01 (0.50%) | 1.84 | 2.10 | 378.46K |
| 2024-04-11 | 2.06 | 1.99 | ↓$0.07 (-3.40%) | 1.94 | 2.13 | 801.01K |
| 2024-04-10 | 2.13 | 2.02 | ↓$0.11 (-5.16%) | 1.99 | 2.31 | 784.60K |
| 2024-04-09 | 2.31 | 2.17 | ↓$0.14 (-6.06%) | 2.16 | 2.40 | 493.77K |
| 2024-04-08 | 2.12 | 2.26 | ↑$0.14 (6.60%) | 2.12 | 2.49 | 1.05M |
| 2024-04-05 | 2.40 | 2.11 | ↓$0.29 (-12.08%) | 2.06 | 2.42 | 1.07M |
| 2024-04-04 | 2.86 | 2.49 | ↓$0.37 (-12.94%) | 2.49 | 2.94 | 0.91M |
| 2024-04-03 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.81 | 3.19 | 1.64M |
| 2024-04-02 | 2.92 | 2.86 | ↓$0.06 (-2.05%) | 2.80 | 3.25 | 1.77M |
| 2024-04-01 | 3.59 | 3.35 | ↓$0.24 (-6.69%) | 2.83 | 3.88 | 5.63M |
| 2024-03-28 | 4.20 | 4.06 | ↓$0.14 (-3.33%) | 3.66 | 4.98 | 50.63M |
| 2024-03-27 | 2.70 | 3.36 | ↑$0.66 (24.44%) | 2.30 | 4.03 | 170.02M |
| 2024-03-26 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.08 | 1.15 | 134.41K |
| 2024-03-25 | 1.10 | 1.10 | ↓$0.01 (-0.45%) | 1.08 | 1.10 | 27.41K |
| 2024-03-22 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.09 | 25.50K |
| 2024-03-21 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.10 | 57.20K |
| 2024-03-20 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.05 | 1.08 | 21.81K |
| 2024-03-19 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.09 | 31.84K |
| 2024-03-18 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.05 | 1.13 | 93.15K |
| 2024-03-15 | 1.14 | 1.05 | ↓$0.09 (-7.89%) | 1.05 | 1.17 | 65.97K |
| 2024-03-14 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.12 | 1.17 | 45.29K |
| 2024-03-13 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.14 | 1.17 | 40.73K |
| 2024-03-12 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.14 | 1.17 | 42.37K |
| 2024-03-11 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.14 | 1.18 | 45.47K |
| 2024-03-08 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.13 | 1.19 | 113.70K |
Create an account or log in to view more rows.
$IBIO what happened
$IBIO the greatest stock of all time
will not bow to the shorts
oh yeah
$IBIO I like it
$IBIO lock and load
$IBIO back to business
$IBIO Of course
$IBIO rubbish
$IBIO let’s go down baby 😉
$IBIO Hold on to your Butts.
$IBIO Let it go...