Skip to main content
iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
1.630
-0.080 (-4.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.660
+0.030 (1.84%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

iBio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.681.741.621.631.63-4.68%653,126
Apr 27, 20261.681.731.621.711.711.79%955,631
Apr 24, 20261.801.851.671.681.68-7.18%1,161,356
Apr 23, 20261.931.931.741.811.81-5.73%1,266,851
Apr 22, 20261.941.961.851.921.92-759,074
Apr 21, 20262.002.021.911.921.92-2.54%559,071
Apr 20, 20262.042.091.911.971.97-4.37%888,930
Apr 17, 20262.142.202.042.062.06-2.37%776,340
Apr 16, 20262.122.152.062.112.110.48%689,102
Apr 15, 20262.182.242.082.102.10-4.11%685,420
Apr 14, 20262.232.252.182.192.19-0.45%458,359
Apr 13, 20262.122.252.122.202.201.85%539,624
Apr 10, 20262.172.202.112.162.16-1.82%513,920
Apr 9, 20262.232.262.152.202.20-1.79%561,518
Apr 8, 20262.272.292.162.242.246.16%781,969
Apr 7, 20262.022.141.982.112.113.94%640,157
Apr 6, 20261.992.091.992.032.032.53%501,680
Apr 2, 20261.872.011.871.981.981.54%321,088
Apr 1, 20261.942.031.931.951.952.63%501,135
Mar 31, 20261.701.961.701.901.9011.11%802,950
Mar 30, 20261.801.811.691.711.71-2.84%430,102
Mar 27, 20261.711.881.701.761.761.15%1,265,373
Mar 26, 20261.651.801.431.741.74-20.18%6,281,060
Mar 25, 20262.152.242.122.182.184.81%678,118
Mar 24, 20262.202.242.042.082.08-5.88%901,915
Mar 23, 20262.282.302.152.212.215.74%683,672
Mar 20, 20262.072.152.002.092.09-0.48%1,206,427
Mar 19, 20262.202.211.982.102.10-4.11%1,200,387
Mar 18, 20262.492.502.172.192.19-10.98%615,665
Mar 17, 20262.412.492.352.462.462.93%301,626
Mar 16, 20262.492.592.382.392.39-2.45%561,756
Mar 13, 20262.532.752.382.452.45-1.61%1,176,466
Mar 12, 20262.402.572.332.492.492.47%760,732
Mar 11, 20262.382.522.312.432.432.10%896,732
Mar 10, 20262.522.632.362.382.38-4.80%620,229
Mar 9, 20262.542.542.332.502.50-4.21%1,624,928
Mar 6, 20262.592.652.532.612.61-1.14%335,233
Mar 5, 20262.792.832.502.642.64-6.71%1,590,512
Mar 4, 20262.692.862.602.832.835.20%709,500
Mar 3, 20262.652.742.472.692.69-1,025,510
Mar 2, 20262.562.792.412.692.69-4.61%1,015,201
Feb 27, 20263.013.122.762.822.82-8.14%1,396,790
Feb 26, 20262.813.132.783.073.076.97%1,579,838
Feb 25, 20262.532.882.482.872.8716.19%3,235,779
Feb 24, 20262.432.722.412.472.470.82%1,495,189
Feb 23, 20262.352.502.322.452.452.94%699,686
Feb 20, 20262.402.472.372.382.38-2.86%447,016
Feb 19, 20262.302.472.292.452.455.15%1,224,874
Feb 18, 20262.302.362.262.332.331.75%468,409
Feb 17, 20262.192.332.172.292.293.15%588,065
Feb 13, 20262.112.332.112.222.225.21%724,292
Feb 12, 20262.202.202.032.112.11-4.52%1,256,427
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