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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.76	0.74	0.74	0.77	0.74	218,391
July 23, 2025	0.74	0.76	0.76	0.78	0.74	683,400
July 22, 2025	0.73	0.74	0.74	0.74	0.72	260,500
July 21, 2025	0.73	0.73	0.73	0.73	0.72	404,926
July 18, 2025	0.73	0.73	0.73	0.73	0.72	676,413
July 17, 2025	0.72	0.73	0.73	0.75	0.72	519,000
July 16, 2025	0.73	0.73	0.73	0.74	0.72	456,900
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

iBio, Inc. (IBIO) NASDAQ