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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	1.07	0.98	0.98	1.1	0.95	631,125
April 15, 2025	1.16	1.1	1.1	1.19	1.08	342,836
April 14, 2025	1.2	1.18	1.18	1.23	1.15	392,400
April 11, 2025	1.22	1.2	1.2	1.25	1.08	525,500
April 10, 2025	1.27	1.21	1.21	1.33	1.16	456,100
April 09, 2025	1.16	1.28	1.28	1.28	1.03	1.33M
April 08, 2025	1.53	1.2	1.2	1.57	1.19	1.38M
April 07, 2025	3	1.51	1.51	3	1.4	3.3M
April 04, 2025	3.72	3.23	3.23	3.8	3.06	789,700
April 03, 2025	3.89	3.8	3.8	3.95	3.7	369,485
April 02, 2025	3.82	4.12	4.12	4.23	3.77	376,800
April 01, 2025	4.02	3.91	3.91	4.11	3.81	365,000
March 31, 2025	4.02	4.02	4.02	4.13	3.8	520,400
March 28, 2025	4.69	4.12	4.12	4.69	4.04	617,700

iBio, Inc. (IBIO) NASDAQ