Skip to main content
iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
2.415
-0.195 (-7.47%)
Mar 9, 2026, 2:51 PM EDT - Market open

iBio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.542.542.342.38--8.81%1,042,952
Mar 6, 20262.592.652.532.612.61-1.14%331,611
Mar 5, 20262.792.832.502.642.64-6.71%1,590,117
Mar 4, 20262.692.862.602.832.835.20%702,890
Mar 3, 20262.652.742.472.692.69-1,023,096
Mar 2, 20262.562.792.412.692.69-4.61%997,561
Feb 27, 20263.013.122.762.822.82-8.14%1,347,890
Feb 26, 20262.813.132.783.073.076.97%1,572,682
Feb 25, 20262.532.882.482.872.8716.19%3,217,751
Feb 24, 20262.432.722.412.472.470.82%1,493,108
Feb 23, 20262.352.502.322.452.452.94%699,463
Feb 20, 20262.402.472.372.382.38-2.86%446,460
Feb 19, 20262.302.472.292.452.455.15%1,222,672
Feb 18, 20262.302.362.262.332.331.75%467,873
Feb 17, 20262.192.332.172.292.293.15%586,811
Feb 13, 20262.112.332.112.222.225.21%721,087
Feb 12, 20262.202.202.032.112.11-4.52%1,255,422
Feb 11, 20262.322.322.092.212.21-2.64%1,027,772
Feb 10, 20262.422.452.232.272.27-5.81%1,620,162
Feb 9, 20262.412.502.272.412.41-0.41%917,067
Feb 6, 20262.202.502.202.422.4212.56%2,118,875
Feb 5, 20262.112.222.082.152.15-2.27%976,174
Feb 4, 20262.242.262.022.202.20-1.79%1,109,094
Feb 3, 20262.322.362.232.242.24-2.61%915,030
Feb 2, 20262.062.352.042.302.309.52%1,488,143
Jan 30, 20262.102.202.062.102.10-2.33%1,151,783
Jan 29, 20262.212.212.102.152.15-3.59%580,106
Jan 28, 20262.262.372.202.232.23-2.19%521,234
Jan 27, 20262.132.292.062.282.286.05%976,635
Jan 26, 20262.252.262.112.152.15-4.44%1,259,859
Jan 23, 20262.382.472.252.252.25-5.86%726,910
Jan 22, 20262.302.412.192.392.396.70%1,774,466
Jan 21, 20262.252.372.152.242.24-1,241,498
Jan 20, 20262.152.362.102.242.241.82%1,363,577
Jan 16, 20262.202.322.172.202.20-0.45%891,062
Jan 15, 20262.492.512.182.212.21-11.24%2,438,816
Jan 14, 20262.482.642.332.492.49-1.97%1,997,169
Jan 13, 20262.702.762.452.542.54-5.93%1,978,302
Jan 12, 20262.642.892.392.702.70-3,369,629
Jan 9, 20262.622.752.512.702.7014.89%12,747,136
Jan 8, 20262.182.352.182.352.358.29%1,928,910
Jan 7, 20262.122.291.982.172.175.34%4,543,196
Jan 6, 20262.252.682.042.062.069.57%18,371,709
Jan 5, 20262.042.061.821.881.88-6.93%1,085,451
Jan 2, 20261.952.121.872.022.024.66%1,422,839
Dec 31, 20251.701.951.701.931.9312.87%1,013,563
Dec 30, 20251.831.831.711.711.71-7.57%700,578
Dec 29, 20251.901.961.831.851.85-2.12%1,740,843
Dec 26, 20251.881.911.781.891.891.07%891,992
Dec 24, 20251.901.991.831.871.87-0.53%869,102
Dec 23, 20252.042.051.881.881.88-6.47%1,301,465
Dec 22, 20251.982.141.912.012.011.52%2,009,549
Dec 19, 20251.891.991.861.981.985.32%1,674,062
Dec 18, 20252.002.131.871.881.88-0.53%1,283,042
Dec 17, 20252.052.131.851.891.89-8.25%1,917,299
Dec 16, 20251.852.151.822.062.0612.57%3,382,791
Dec 15, 20251.992.121.821.831.83-5.67%2,870,298
Dec 12, 20252.352.381.831.941.94-19.83%8,096,400
Dec 11, 20252.732.902.282.422.42-13.88%9,860,833
Dec 10, 20252.203.822.042.812.8126.58%67,058,973
Dec 9, 20251.982.441.932.222.2232.93%48,040,412
Dec 8, 20251.932.281.541.671.6739.17%113,856,479
Dec 5, 20251.251.271.171.201.20-6.25%628,534
Dec 4, 20251.051.301.031.281.2823.08%2,362,264
Dec 3, 20251.041.070.981.041.04-2.80%1,346,414
Dec 2, 20251.091.121.061.071.07-2.73%780,603
Dec 1, 20251.191.191.101.101.10-10.57%854,365
Nov 28, 20251.181.231.171.231.232.50%447,277
Nov 26, 20251.201.211.131.201.202.56%945,612
Nov 25, 20251.121.201.091.171.175.41%707,552
Nov 24, 20251.061.141.061.111.115.71%799,438
Nov 21, 20251.001.070.961.051.055.52%683,911
Nov 20, 20251.091.130.991.001.00-8.71%1,036,373
Nov 19, 20251.231.251.061.091.09-9.92%1,222,666
Nov 18, 20251.121.271.111.211.2110.00%1,268,402
Nov 17, 20251.161.281.091.101.10-5.17%2,010,106
Nov 14, 20251.101.201.101.161.160.87%821,841
Nov 13, 20251.241.241.111.151.15-8.00%1,929,545
Nov 12, 20251.241.301.211.251.250.81%843,918
Nov 11, 20251.261.281.211.241.24-3.88%853,166
Nov 10, 20251.381.381.271.291.29-2.27%767,723
Nov 7, 20251.311.341.181.321.32-5.04%1,666,161
Nov 6, 20251.421.441.301.391.39-3.47%1,697,204
Nov 5, 20251.501.531.421.441.44-5.88%1,638,197
Nov 4, 20251.761.761.461.531.53-13.07%2,954,614
Nov 3, 20251.651.811.611.761.7610.00%4,052,235
Oct 31, 20251.521.651.461.601.603.23%2,048,965
Oct 30, 20251.691.781.381.551.550.65%15,156,830
Oct 29, 20251.391.571.291.541.5410.79%4,361,329
Oct 28, 20251.251.471.241.391.398.59%3,318,991
Oct 27, 20251.241.321.141.281.285.79%2,592,388
Oct 24, 20251.261.271.141.211.21-4.72%4,253,831
Oct 23, 20251.701.721.181.271.27-8.63%29,642,711
Oct 22, 20251.031.581.011.391.3925.23%26,729,257
Oct 21, 20251.091.471.051.111.1124.30%62,984,829
Oct 20, 20250.870.910.860.890.895.06%5,036,174
Oct 17, 20250.860.910.840.850.850.53%738,491
Oct 16, 20250.850.870.820.850.85-0.47%346,641
Oct 15, 20250.800.850.800.850.856.16%492,869
Oct 14, 20250.790.820.790.800.80-1.04%210,561