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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	0.77	0.72	0.72	0.79	0.72	845,400
July 14, 2025	0.8	0.77	0.77	0.81	0.74	642,500
July 11, 2025	0.81	0.81	0.81	0.83	0.79	342,800
July 10, 2025	0.83	0.83	0.83	0.86	0.8	635,400
July 09, 2025	0.84	0.84	0.84	0.86	0.81	480,000
July 08, 2025	0.79	0.84	0.84	0.87	0.76	1.17M
July 07, 2025	0.74	0.78	0.78	0.81	0.71	1.09M
July 03, 2025	0.74	0.74	0.74	0.76	0.72	698,000
July 02, 2025	0.75	0.74	0.74	0.75	0.71	946,400
July 01, 2025	0.75	0.75	0.75	0.76	0.72	781,500
June 30, 2025	0.75	0.76	0.76	0.81	0.73	1.33M
June 27, 2025	0.69	0.76	0.76	0.76	0.68	2.03M
June 26, 2025	0.72	0.71	0.71	0.76	0.7	2.48M
June 25, 2025	0.73	0.73	0.73	0.76	0.68	3.8M
June 24, 2025	0.98	0.75	0.75	1.04	0.73	73.28M
June 23, 2025	0.77	0.71	0.71	0.78	0.7	16.17M
June 20, 2025	0.93	0.77	0.77	0.93	0.77	928,222
June 18, 2025	0.88	0.9	0.9	0.99	0.82	889,700
June 17, 2025	0.88	0.81	0.81	0.9	0.81	281,600
June 16, 2025	0.96	0.87	0.87	0.96	0.86	365,900
June 13, 2025	1	0.93	0.93	1	0.9	360,700
June 12, 2025	0.98	1.03	1.03	1.03	0.92	316,113
June 11, 2025	0.94	0.96	0.96	0.99	0.93	279,400
June 10, 2025	0.92	0.95	0.95	0.96	0.9	356,900
June 09, 2025	0.97	0.91	0.91	0.97	0.85	1.78M
June 06, 2025	0.93	0.98	0.98	1.06	0.93	463,740
June 05, 2025	1	0.93	0.93	1	0.88	458,300
June 04, 2025	0.84	0.99	0.99	1.03	0.84	1.38M
June 03, 2025	0.85	0.84	0.84	0.85	0.82	181,000
June 02, 2025	0.77	0.82	0.82	0.83	0.76	311,800
May 30, 2025	0.77	0.77	0.77	0.79	0.75	177,000
May 29, 2025	0.8	0.78	0.78	0.81	0.77	196,847
May 28, 2025	0.81	0.81	0.81	0.82	0.77	156,100
May 27, 2025	0.81	0.81	0.81	0.83	0.78	184,000
May 23, 2025	0.77	0.82	0.82	0.82	0.77	268,900
May 22, 2025	0.77	0.79	0.79	0.82	0.75	285,800
May 21, 2025	0.85	0.77	0.77	0.87	0.75	611,844
May 20, 2025	0.79	0.82	0.82	0.85	0.79	491,700
May 19, 2025	0.8	0.8	0.8	0.81	0.76	338,200
May 16, 2025	0.72	0.8	0.8	0.82	0.72	672,909
May 15, 2025	0.72	0.73	0.73	0.73	0.7	436,700
May 14, 2025	0.81	0.73	0.73	0.82	0.71	727,700
May 13, 2025	0.78	0.8	0.8	0.81	0.77	411,700
May 12, 2025	0.78	0.79	0.79	0.81	0.75	884,000
May 09, 2025	0.84	0.77	0.77	0.86	0.77	420,945
May 08, 2025	0.85	0.83	0.83	0.89	0.76	1.61M
May 07, 2025	0.85	0.85	0.85	0.88	0.83	451,100
May 06, 2025	0.98	0.85	0.85	0.98	0.8	1.48M
May 05, 2025	1.09	0.98	0.98	1.15	0.94	4.98M
May 02, 2025	1.01	1.01	1.01	1.04	0.98	678,113
May 01, 2025	1.02	1.03	1.03	1.07	1	588,300
April 30, 2025	1.03	1.06	1.06	1.1	1	1.38M
April 29, 2025	1.06	1.05	1.05	1.62	1.03	15.42M
April 28, 2025	0.95	1.05	1.05	1.22	0.94	3.08M
April 25, 2025	0.86	0.92	0.92	0.93	0.81	526,200
April 24, 2025	0.76	0.85	0.85	0.9	0.76	980,000
April 23, 2025	0.71	0.76	0.76	0.77	0.71	1.04M
April 22, 2025	1	0.7	0.7	1	0.64	9.21M
April 21, 2025	0.88	0.85	0.85	0.9	0.84	361,300
April 17, 2025	0.98	0.89	0.89	1	0.87	499,700

iBio, Inc. (IBIO) NASDAQ