Skip to main content
iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
1.200
-0.080 (-6.25%)
At close: Dec 5, 2025, 4:00 PM EST
1.200
0.00 (0.02%)
After-hours: Dec 5, 2025, 7:52 PM EST

iBio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.251.271.171.201.20-6.25%628,390
Dec 4, 20251.051.301.031.281.2823.08%2,329,975
Dec 3, 20251.041.070.981.041.04-2.80%1,332,473
Dec 2, 20251.091.121.061.071.07-2.73%736,316
Dec 1, 20251.191.191.101.101.10-10.57%851,061
Nov 28, 20251.181.231.171.231.232.50%429,078
Nov 26, 20251.201.211.131.201.202.56%945,612
Nov 25, 20251.121.201.091.171.175.41%707,548
Nov 24, 20251.061.141.061.111.115.71%796,930
Nov 21, 20251.001.070.961.051.055.52%675,127
Nov 20, 20251.091.130.991.001.00-8.71%1,001,222
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
Oct 13, 20250.790.820.790.810.812.19%267,405
Oct 10, 20250.850.850.780.790.79-7.34%451,240
Oct 9, 20250.880.880.830.850.85-1.42%253,226
Oct 8, 20250.880.890.850.870.87-0.35%297,391
Oct 7, 20250.850.880.840.870.872.29%372,569
Oct 6, 20250.860.860.830.850.85-1.13%380,551
Oct 3, 20250.820.860.820.860.863.07%420,050
Oct 2, 20250.810.850.810.830.831.23%211,893
Oct 1, 20250.830.830.810.820.82-0.48%171,342
Sep 30, 20250.810.840.800.830.83-1.04%180,294
Sep 29, 20250.800.850.800.840.843.14%321,701
Sep 26, 20250.780.820.780.810.811.79%178,470
Sep 25, 20250.820.830.780.800.80-3.64%268,402
Sep 24, 20250.800.840.800.830.833.70%336,369
Sep 23, 20250.810.820.770.800.80-1.68%384,749
Sep 22, 20250.870.870.800.810.81-5.62%588,908
Sep 19, 20250.860.890.820.860.86-1.24%378,657
Sep 18, 20250.850.890.850.870.873.22%314,545
Sep 17, 20250.860.890.830.840.84-2.48%346,562
Sep 16, 20250.890.910.850.860.86-3.39%489,231
Sep 15, 20250.940.950.880.890.89-4.17%406,248
Sep 12, 20250.930.960.920.930.93-3.07%475,810
Sep 11, 20250.880.970.850.960.969.11%1,020,509
Sep 10, 20250.830.900.820.880.885.99%729,934
Sep 9, 20250.830.870.820.830.83-2.57%370,082
Sep 8, 20250.830.880.820.850.852.37%400,761
Sep 5, 20250.810.840.800.840.842.92%367,999
Sep 4, 20250.850.850.800.810.81-5.53%311,097
Sep 3, 20250.800.860.780.860.865.88%978,528
Sep 2, 20250.770.820.770.810.81-0.81%489,168
Aug 29, 20250.820.820.780.820.82-0.90%572,388
Aug 28, 20250.820.850.790.830.832.23%966,602
Aug 27, 20250.760.840.760.810.812.54%1,350,108
Aug 26, 20250.940.950.760.790.79-6.94%18,160,665
Aug 25, 20250.840.880.820.850.856.93%9,295,988
Aug 22, 20250.740.820.740.790.791.89%412,605
Aug 21, 20250.740.790.730.780.782.19%520,090
Aug 20, 20250.740.790.720.760.763.66%738,632
Aug 19, 20250.680.780.670.730.73-1.33%1,811,659
Aug 18, 20250.740.800.720.740.740.22%1,790,371
Aug 15, 20250.670.810.670.740.749.32%1,406,351
Aug 14, 20250.750.750.660.680.68-7.00%962,542
Aug 13, 20250.570.780.570.730.7327.20%2,279,866
Aug 12, 20250.580.600.570.570.57-2.25%236,287
Aug 11, 20250.580.590.580.590.59-1.33%198,178
Aug 8, 20250.590.600.560.590.59-0.03%452,415
Aug 7, 20250.600.600.580.590.59-0.10%376,299
Aug 6, 20250.630.630.590.600.60-4.48%498,185
Aug 5, 20250.630.650.620.620.62-1.64%385,511
Aug 4, 20250.650.660.630.630.63-3.90%435,671
Aug 1, 20250.680.690.650.660.66-3.09%372,660
Jul 31, 20250.680.700.670.680.68-0.29%286,367
Jul 30, 20250.680.710.670.680.68-1.15%305,343
Jul 29, 20250.710.720.670.690.69-2.83%536,419
Jul 28, 20250.730.730.700.710.71-3.15%478,463
Jul 25, 20250.740.740.730.730.73-0.88%277,031
Jul 24, 20250.760.770.740.740.74-2.77%218,391
Jul 23, 20250.740.780.740.760.763.41%683,388
Jul 22, 20250.730.740.720.740.741.22%260,476
Jul 21, 20250.730.730.720.730.73-0.59%404,926
Jul 18, 20250.730.730.720.730.730.14%682,121
Jul 17, 20250.720.750.720.730.73-0.27%519,035