iBio, Inc. - IBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.86	0.85	0.85	0.91	0.84	738,491
October 16, 2025	0.85	0.85	0.85	0.87	0.82	346,641
October 15, 2025	0.8	0.85	0.85	0.85	0.8	492,900
October 14, 2025	0.79	0.8	0.8	0.82	0.79	210,600
October 13, 2025	0.79	0.81	0.81	0.82	0.79	267,405
October 10, 2025	0.85	0.79	0.79	0.85	0.78	451,240
October 09, 2025	0.88	0.85	0.85	0.88	0.83	253,226
October 08, 2025	0.88	0.87	0.87	0.89	0.85	297,400
October 07, 2025	0.85	0.87	0.87	0.88	0.84	372,600
October 06, 2025	0.86	0.85	0.85	0.86	0.83	380,600
October 03, 2025	0.82	0.86	0.86	0.86	0.82	420,050
October 02, 2025	0.81	0.83	0.83	0.85	0.81	211,900
October 01, 2025	0.83	0.82	0.82	0.83	0.81	171,342
September 30, 2025	0.81	0.83	0.83	0.84	0.8	180,294
September 29, 2025	0.8	0.84	0.84	0.85	0.8	321,701
September 26, 2025	0.78	0.81	0.81	0.82	0.78	178,500
September 25, 2025	0.82	0.8	0.8	0.83	0.78	268,402
September 24, 2025	0.8	0.83	0.83	0.84	0.8	336,400
September 23, 2025	0.81	0.8	0.8	0.82	0.77	384,749
September 22, 2025	0.87	0.81	0.81	0.87	0.8	588,908
September 19, 2025	0.86	0.86	0.86	0.89	0.82	378,657
September 18, 2025	0.85	0.87	0.87	0.89	0.85	314,545
September 17, 2025	0.86	0.84	0.84	0.89	0.83	346,600
September 16, 2025	0.89	0.86	0.86	0.91	0.85	489,231
September 15, 2025	0.94	0.89	0.89	0.95	0.88	406,248
September 12, 2025	0.93	0.93	0.93	0.96	0.92	475,810
September 11, 2025	0.88	0.96	0.96	0.97	0.85	1.01M
September 10, 2025	0.83	0.88	0.88	0.9	0.82	729,934
September 09, 2025	0.83	0.83	0.83	0.87	0.82	370,082
September 08, 2025	0.83	0.85	0.85	0.88	0.82	400,800
September 05, 2025	0.81	0.84	0.84	0.84	0.8	367,999
September 04, 2025	0.85	0.81	0.81	0.85	0.8	311,100
September 03, 2025	0.8	0.86	0.86	0.86	0.78	978,528
September 02, 2025	0.77	0.81	0.81	0.82	0.77	489,200
August 29, 2025	0.82	0.82	0.82	0.82	0.78	572,388
August 28, 2025	0.82	0.83	0.83	0.85	0.79	966,602
August 27, 2025	0.76	0.81	0.81	0.84	0.76	1.35M
August 26, 2025	0.94	0.79	0.79	0.95	0.76	18.16M
August 25, 2025	0.84	0.85	0.85	0.88	0.82	9.3M
August 22, 2025	0.74	0.79	0.79	0.82	0.74	412,605
August 21, 2025	0.74	0.78	0.78	0.79	0.73	520,100
August 20, 2025	0.74	0.76	0.76	0.79	0.72	738,632
August 19, 2025	0.68	0.73	0.73	0.78	0.67	1.81M
August 18, 2025	0.74	0.74	0.74	0.8	0.72	1.79M
August 15, 2025	0.67	0.74	0.74	0.81	0.67	1.41M
August 14, 2025	0.75	0.68	0.68	0.75	0.66	962,542
August 13, 2025	0.57	0.73	0.73	0.78	0.57	2.28M
August 12, 2025	0.58	0.57	0.57	0.6	0.57	236,287
August 11, 2025	0.58	0.59	0.59	0.59	0.58	198,178
August 08, 2025	0.59	0.59	0.59	0.6	0.56	452,415
August 07, 2025	0.6	0.59	0.59	0.6	0.58	376,300
August 06, 2025	0.63	0.6	0.6	0.63	0.59	498,200
August 05, 2025	0.63	0.62	0.62	0.65	0.62	385,511
August 04, 2025	0.65	0.63	0.63	0.66	0.63	435,671
August 01, 2025	0.68	0.66	0.66	0.69	0.65	372,700
July 31, 2025	0.68	0.68	0.68	0.7	0.67	286,400
July 30, 2025	0.68	0.68	0.68	0.71	0.67	305,343
July 29, 2025	0.71	0.69	0.69	0.72	0.67	536,419
July 28, 2025	0.73	0.71	0.71	0.73	0.7	478,500
July 25, 2025	0.74	0.73	0.73	0.74	0.73	277,031

iBio, Inc. (IBIO) NASDAQ