iBio, Inc. IBIO
0.73 USD -0.03 (-4.00%)
Regular-session close
0.73 0.00 +0.16%
After hours · Nov 13, 6:10 PM ET
0.703 Day range 0.7999
0.71 52-week range 3.07
- YTD
- -62.09%
- 1 year
- -36.37%
IBIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.79 | 0.80 | 0.70 | 0.73 | -0.03 | -3.72% | 451,600 |
| Nov 12, 2026 | 0.83 | 0.83 | 0.76 | 0.76 | -0.06 | -7.32% | 299,400 |
| Nov 11, 2026 | 0.79 | 0.83 | 0.77 | 0.82 | +0.04 | +5.13% | 361,700 |
| Nov 10, 2026 | 0.78 | 0.80 | 0.77 | 0.78 | -0.02 | -2.50% | 220,500 |
| Nov 9, 2026 | 0.76 | 0.83 | 0.75 | 0.80 | +0.06 | +8.11% | 668,700 |
| Nov 6, 2026 | 0.75 | 0.77 | 0.71 | 0.74 | +0.01 | +1.37% | 289,800 |
| Nov 5, 2026 | 0.78 | 0.80 | 0.70 | 0.73 | -0.07 | -8.75% | 694,500 |
| Nov 4, 2026 | 0.84 | 0.85 | 0.80 | 0.80 | -0.02 | -2.44% | 277,400 |
| Nov 3, 2026 | 0.80 | 0.84 | 0.79 | 0.82 | +0.02 | +2.50% | 408,200 |
| Nov 2, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | +0.03 | +3.90% | 304,600 |
| Oct 30, 2026 | 0.81 | 0.81 | 0.74 | 0.77 | -0.04 | -4.94% | 213,500 |
| Oct 29, 2026 | 0.82 | 0.83 | 0.78 | 0.81 | +0.01 | +1.25% | 248,300 |
| Oct 28, 2026 | 0.77 | 0.81 | 0.74 | 0.80 | +0.03 | +3.90% | 281,000 |
| Oct 27, 2026 | 0.71 | 0.77 | 0.69 | 0.77 | +0.06 | +8.45% | 474,800 |
| Oct 26, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | -0.01 | -1.39% | 509,200 |
| Oct 23, 2026 | 0.77 | 0.78 | 0.71 | 0.72 | -0.06 | -7.69% | 653,900 |
| Oct 22, 2026 | 0.84 | 0.85 | 0.75 | 0.78 | -0.06 | -7.14% | 654,800 |
| Oct 21, 2026 | 0.84 | 0.88 | 0.84 | 0.84 | +0.02 | +2.44% | 517,900 |
| Oct 20, 2026 | 0.76 | 0.89 | 0.76 | 0.82 | +0.06 | +7.89% | 2,212,300 |
| Oct 19, 2026 | 0.76 | 0.78 | 0.75 | 0.76 | -0.01 | -1.30% | 354,100 |
| Oct 16, 2026 | 0.78 | 0.80 | 0.76 | 0.77 | -0.01 | -1.28% | 310,000 |
| Oct 15, 2026 | 0.75 | 0.82 | 0.75 | 0.78 | 0.00 | 0.00% | 348,500 |
| Oct 14, 2026 | 0.78 | 0.81 | 0.73 | 0.78 | 0.00 | 0.00% | 1,433,800 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.77 | 0.78 | -0.12 | -13.33% | 1,343,700 |
| Oct 12, 2026 | 0.89 | 0.95 | 0.88 | 0.90 | +0.03 | +3.45% | 452,100 |
| Oct 9, 2026 | 0.92 | 0.97 | 0.85 | 0.87 | -0.05 | -5.43% | 1,642,000 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | -0.09 | -8.91% | 684,800 |
| Oct 7, 2026 | 1.05 | 1.06 | 0.97 | 1.01 | -0.04 | -3.81% | 2,707,900 |
| Oct 6, 2026 | 1.12 | 1.15 | 1.02 | 1.05 | -0.07 | -6.25% | 1,207,600 |
| Oct 5, 2026 | 1.14 | 1.18 | 1.08 | 1.12 | -0.01 | -0.88% | 1,126,100 |
| Oct 2, 2026 | 1.12 | 1.15 | 1.07 | 1.13 | +0.02 | +1.80% | 531,200 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | -0.07 | -5.93% | 337,900 |
| Sep 30, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | +0.01 | +0.85% | 227,900 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 0.00 | 0.00% | 234,300 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | -0.02 | -1.68% | 295,600 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.15 | 1.19 | -0.01 | -0.83% | 617,600 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | -0.05 | -4.00% | 376,300 |
| Sep 23, 2026 | 1.32 | 1.35 | 1.24 | 1.25 | -0.08 | -6.02% | 363,700 |
| Sep 22, 2026 | 1.28 | 1.37 | 1.24 | 1.33 | +0.07 | +5.56% | 2,092,200 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | -0.02 | -1.56% | 385,500 |
| Sep 18, 2026 | 1.26 | 1.30 | 1.24 | 1.28 | +0.03 | +2.40% | 440,600 |
| Sep 17, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | +0.07 | +5.93% | 2,090,500 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | -0.01 | -0.84% | 406,900 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | -0.01 | -0.83% | 375,800 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | -0.01 | -0.83% | 324,000 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | -0.02 | -1.63% | 184,800 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | -0.03 | -2.38% | 308,900 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | -0.04 | -3.08% | 404,600 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | -0.01 | -0.76% | 190,900 |
| Sep 4, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | +0.01 | +0.77% | 265,400 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | -0.01 | -0.76% | 353,500 |
| Sep 2, 2026 | 1.26 | 1.34 | 1.26 | 1.31 | +0.05 | +3.97% | 310,700 |
| Sep 1, 2026 | 1.27 | 1.30 | 1.21 | 1.26 | -0.01 | -0.79% | 2,232,800 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.25 | 1.27 | -0.09 | -6.62% | 875,800 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.34 | 1.36 | -0.04 | -2.86% | 513,500 |
| Aug 27, 2026 | 1.43 | 1.46 | 1.40 | 1.40 | -0.03 | -2.10% | 374,500 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | -0.04 | -2.72% | 259,200 |
| Aug 25, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | +0.05 | +3.52% | 436,000 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | -0.01 | -0.70% | 513,300 |
| Aug 21, 2026 | 1.46 | 1.50 | 1.42 | 1.43 | -0.04 | -2.72% | 754,700 |
| Aug 20, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | -0.02 | -1.34% | 1,977,100 |
| Aug 19, 2026 | 1.47 | 1.50 | 1.42 | 1.49 | +0.04 | +2.76% | 839,400 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.40 | 1.45 | 0.00 | 0.00% | 2,794,800 |
| Aug 17, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | +0.02 | +1.40% | 589,300 |
| Aug 14, 2026 | 1.38 | 1.44 | 1.34 | 1.43 | +0.03 | +2.14% | 522,600 |
65 days, newest first. Daily bars as drawn on the IBIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.