iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
0.7914
+0.0181 (2.34%)
At close: May 12, 2025, 4:00 PM
0.8000
+0.0086 (1.09%)
After-hours: May 12, 2025, 7:49 PM EDT
iBio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | 2.34% | 884,209 |
| May 9, 2025 | 0.84 | 0.86 | 0.77 | 0.77 | 0.77 | -6.83% | 449,214 |
| May 8, 2025 | 0.85 | 0.89 | 0.76 | 0.83 | 0.83 | -2.26% | 1,621,099 |
| May 7, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | -0.09% | 451,149 |
| May 6, 2025 | 0.98 | 0.98 | 0.80 | 0.85 | 0.85 | -12.90% | 1,479,022 |
| May 5, 2025 | 1.09 | 1.15 | 0.94 | 0.98 | 0.98 | -3.38% | 4,977,223 |
| May 2, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 691,458 |
| May 1, 2025 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 588,304 |
| Apr 30, 2025 | 1.03 | 1.10 | 1.00 | 1.06 | 1.06 | 0.95% | 1,380,675 |
| Apr 29, 2025 | 1.06 | 1.62 | 1.03 | 1.05 | 1.05 | - | 15,422,452 |
| Apr 28, 2025 | 0.95 | 1.22 | 0.94 | 1.05 | 1.05 | 14.25% | 3,075,097 |
| Apr 25, 2025 | 0.86 | 0.93 | 0.81 | 0.92 | 0.92 | 8.50% | 526,229 |
| Apr 24, 2025 | 0.76 | 0.90 | 0.76 | 0.85 | 0.85 | 11.80% | 980,009 |
| Apr 23, 2025 | 0.71 | 0.77 | 0.71 | 0.76 | 0.76 | 8.23% | 1,038,929 |
| Apr 22, 2025 | 1.00 | 1.00 | 0.64 | 0.70 | 0.70 | -17.43% | 9,211,346 |
| Apr 21, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -4.73% | 361,325 |
| Apr 17, 2025 | 0.98 | 1.00 | 0.87 | 0.89 | 0.89 | -9.18% | 499,746 |
| Apr 16, 2025 | 1.07 | 1.10 | 0.95 | 0.98 | 0.98 | -10.92% | 650,845 |
| Apr 15, 2025 | 1.16 | 1.19 | 1.08 | 1.10 | 1.10 | -6.78% | 357,482 |
| Apr 14, 2025 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 392,566 |
| Apr 11, 2025 | 1.22 | 1.25 | 1.08 | 1.20 | 1.20 | -0.83% | 525,513 |
| Apr 10, 2025 | 1.27 | 1.33 | 1.16 | 1.21 | 1.21 | -5.47% | 456,067 |
| Apr 9, 2025 | 1.16 | 1.28 | 1.04 | 1.28 | 1.28 | 6.67% | 1,330,371 |
| Apr 8, 2025 | 1.49 | 1.58 | 1.19 | 1.20 | 1.20 | -20.53% | 1,399,007 |
| Apr 7, 2025 | 3.00 | 3.00 | 1.40 | 1.51 | 1.51 | -53.18% | 3,300,383 |
| Apr 4, 2025 | 3.72 | 3.80 | 3.06 | 3.23 | 3.23 | -15.13% | 789,773 |
| Apr 3, 2025 | 3.91 | 3.95 | 3.70 | 3.80 | 3.80 | -7.77% | 370,110 |
| Apr 2, 2025 | 3.82 | 4.23 | 3.77 | 4.12 | 4.12 | 5.37% | 376,792 |
| Apr 1, 2025 | 4.02 | 4.11 | 3.81 | 3.91 | 3.91 | -2.74% | 364,985 |
| Mar 31, 2025 | 4.02 | 4.13 | 3.80 | 4.02 | 4.02 | -2.43% | 520,585 |
| Mar 28, 2025 | 4.69 | 4.69 | 4.04 | 4.12 | 4.12 | -6.58% | 617,842 |
| Mar 27, 2025 | 4.26 | 4.74 | 4.21 | 4.41 | 4.41 | 2.32% | 820,361 |
| Mar 26, 2025 | 4.50 | 4.62 | 4.22 | 4.31 | 4.31 | -2.27% | 441,911 |
| Mar 25, 2025 | 4.75 | 4.86 | 4.41 | 4.41 | 4.41 | -4.75% | 253,483 |
| Mar 24, 2025 | 4.75 | 4.86 | 4.56 | 4.63 | 4.63 | - | 429,525 |
| Mar 21, 2025 | 4.70 | 4.79 | 4.35 | 4.63 | 4.63 | 1.54% | 502,854 |
| Mar 20, 2025 | 4.48 | 4.99 | 4.42 | 4.56 | 4.56 | 3.87% | 405,072 |
| Mar 19, 2025 | 4.50 | 4.68 | 4.39 | 4.39 | 4.39 | -2.88% | 321,644 |
| Mar 18, 2025 | 4.88 | 5.00 | 4.46 | 4.52 | 4.52 | -7.00% | 288,568 |
| Mar 17, 2025 | 5.02 | 5.31 | 4.63 | 4.86 | 4.86 | -4.33% | 401,728 |
| Mar 14, 2025 | 5.14 | 5.60 | 4.90 | 5.08 | 5.08 | -0.97% | 301,397 |
| Mar 13, 2025 | 5.55 | 5.58 | 5.07 | 5.13 | 5.13 | -7.57% | 638,441 |
| Mar 12, 2025 | 5.71 | 5.77 | 5.36 | 5.55 | 5.55 | -2.97% | 212,435 |
| Mar 11, 2025 | 5.52 | 5.85 | 5.23 | 5.72 | 5.72 | 3.25% | 248,337 |
| Mar 10, 2025 | 5.58 | 5.77 | 5.36 | 5.54 | 5.54 | -1.07% | 374,723 |
| Mar 7, 2025 | 6.15 | 6.16 | 5.31 | 5.60 | 5.60 | -8.94% | 639,747 |
| Mar 6, 2025 | 6.18 | 6.40 | 5.72 | 6.15 | 6.15 | -2.84% | 382,045 |
| Mar 5, 2025 | 6.08 | 6.89 | 6.07 | 6.33 | 6.33 | 6.39% | 580,432 |
| Mar 4, 2025 | 6.47 | 6.47 | 5.42 | 5.95 | 5.95 | -7.18% | 763,461 |
| Mar 3, 2025 | 5.71 | 6.89 | 5.60 | 6.41 | 6.41 | 9.95% | 2,231,904 |