NASDAQ : IBIO
iBio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.8136 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 52.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
iBio, Inc. (IBIO) closed at 0.7687 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.81 | 0.8106 | 0.74 | 0.7687 | 214,291 | -5.52% |
| 2026-10-29 | 0.819 | 0.83 | 0.7768 | 0.8136 | 248,631 | +1.17% |
| 2026-10-28 | 0.77 | 0.808 | 0.7401 | 0.8042 | 281,721 | +4.86% |
| 2026-10-27 | 0.7071 | 0.7739 | 0.69 | 0.7669 | 478,170 | +8.47% |
| 2026-10-26 | 0.73 | 0.73 | 0.6859 | 0.707 | 509,283 | -1.50% |
| 2026-10-23 | 0.77 | 0.784 | 0.7109 | 0.7178 | 655,171 | -8.44% |
| 2026-10-22 | 0.84 | 0.8496 | 0.75 | 0.784 | 654,787 | -6.67% |
| 2026-10-21 | 0.843 | 0.8798 | 0.84 | 0.84 | 518,042 | +2.31% |
| 2026-10-20 | 0.7601 | 0.8914 | 0.7601 | 0.821 | 2,215,991 | +8.01% |
| 2026-10-19 | 0.759 | 0.7776 | 0.75 | 0.7601 | 355,600 | -0.81% |
| 2026-10-16 | 0.784 | 0.7999 | 0.7601 | 0.7663 | 312,700 | -2.11% |
| 2026-10-15 | 0.75 | 0.8208 | 0.75 | 0.7828 | 354,728 | +0.26% |
| 2026-10-14 | 0.7754 | 0.81 | 0.7328 | 0.7808 | 1,439,713 | -0.13% |
| 2026-10-13 | 0.8977 | 0.8977 | 0.77 | 0.7818 | 1,350,965 | -13.44% |
| 2026-10-12 | 0.89 | 0.95 | 0.8849 | 0.9032 | 452,152 | +3.70% |
| 2026-10-09 | 0.92 | 0.9698 | 0.8506 | 0.871 | 1,646,560 | -5.33% |
| 2026-10-08 | 1 | 1 | 0.9002 | 0.92 | 685,123 | -8.91% |
| 2026-10-07 | 1.05 | 1.06 | 0.97 | 1.01 | 2,708,591 | -3.81% |
| 2026-10-06 | 1.12 | 1.15 | 1.02 | 1.05 | 1,210,345 | -6.25% |
| 2026-10-05 | 1.14 | 1.18 | 1.08 | 1.12 | 1,126,797 | -0.44% |
| 2026-10-02 | 1.12 | 1.15 | 1.065 | 1.125 | 534,394 | +1.35% |
| 2026-10-01 | 1.18 | 1.21 | 1.1 | 1.11 | 341,275 | -5.93% |
| 2026-09-30 | 1.19 | 1.22 | 1.17 | 1.18 | 229,671 | +0.85% |
| 2026-09-29 | 1.195 | 1.195 | 1.16 | 1.17 | 236,487 | +0.00% |
| 2026-09-28 | 1.19 | 1.19 | 1.15 | 1.17 | 297,211 | -1.68% |
| 2026-09-25 | 1.23 | 1.24 | 1.15 | 1.19 | 621,018 | -0.83% |
| 2026-09-24 | 1.25 | 1.25 | 1.19 | 1.2 | 378,016 | -3.61% |
| 2026-09-23 | 1.32 | 1.348 | 1.24 | 1.245 | 363,824 | -6.39% |
| 2026-09-22 | 1.28 | 1.37 | 1.235 | 1.33 | 2,093,406 | +5.56% |
| 2026-09-21 | 1.29 | 1.305 | 1.26 | 1.26 | 389,438 | -1.56% |
| 2026-09-18 | 1.26 | 1.3 | 1.24 | 1.28 | 445,362 | +2.40% |
| 2026-09-17 | 1.25 | 1.31 | 1.21 | 1.25 | 2,090,481 | +5.93% |
| 2026-09-16 | 1.19 | 1.2 | 1.17 | 1.18 | 407,174 | -0.84% |
| 2026-09-15 | 1.2 | 1.22 | 1.17 | 1.19 | 375,779 | -0.83% |
| 2026-09-14 | 1.23 | 1.23 | 1.2 | 1.2 | 325,262 | -0.41% |
| 2026-09-11 | 1.24 | 1.24 | 1.2 | 1.205 | 184,893 | -1.63% |
| 2026-09-10 | 1.26 | 1.26 | 1.22 | 1.225 | 309,089 | -2.78% |
| 2026-09-09 | 1.3 | 1.3 | 1.25 | 1.26 | 410,928 | -3.08% |
| 2026-09-08 | 1.31 | 1.32 | 1.28 | 1.3 | 191,782 | -0.76% |
| 2026-09-04 | 1.29 | 1.33 | 1.28 | 1.31 | 265,443 | +0.77% |
| 2026-09-03 | 1.32 | 1.348 | 1.29 | 1.3 | 354,194 | -0.76% |
| 2026-09-02 | 1.26 | 1.335 | 1.26 | 1.31 | 311,033 | +3.97% |
| 2026-09-01 | 1.27 | 1.3 | 1.21 | 1.26 | 2,233,662 | -0.79% |
| 2026-08-31 | 1.37 | 1.37 | 1.25 | 1.27 | 875,831 | -6.62% |
| 2026-08-28 | 1.42 | 1.42 | 1.34 | 1.36 | 521,248 | -2.86% |
| 2026-08-27 | 1.43 | 1.46 | 1.4 | 1.4 | 376,759 | -2.10% |
| 2026-08-26 | 1.47 | 1.47 | 1.43 | 1.43 | 259,164 | -2.72% |
| 2026-08-25 | 1.41 | 1.48 | 1.41 | 1.47 | 436,011 | +3.52% |
| 2026-08-24 | 1.45 | 1.45 | 1.371 | 1.42 | 514,908 | -0.70% |
| 2026-08-21 | 1.46 | 1.5 | 1.42 | 1.43 | 755,205 | -2.72% |
| 2026-08-20 | 1.47 | 1.5 | 1.44 | 1.47 | 1,977,105 | -1.34% |
| 2026-08-19 | 1.47 | 1.5 | 1.42 | 1.49 | 839,378 | +2.76% |
| 2026-08-18 | 1.45 | 1.47 | 1.4 | 1.45 | 2,794,827 | +0.00% |
| 2026-08-17 | 1.45 | 1.475 | 1.423 | 1.45 | 589,283 | +1.40% |
| 2026-08-14 | 1.38 | 1.44 | 1.34 | 1.43 | 522,572 | +2.14% |
| 2026-08-13 | 1.48 | 1.48 | 1.38 | 1.4 | 507,810 | -4.76% |
| 2026-08-12 | 1.47 | 1.54 | 1.455 | 1.47 | 599,651 | +0.00% |
| 2026-08-11 | 1.41 | 1.505 | 1.37 | 1.47 | 375,066 | +5.00% |
| 2026-08-10 | 1.41 | 1.43 | 1.39 | 1.4 | 479,116 | -0.71% |
| 2026-08-07 | 1.4 | 1.425 | 1.375 | 1.41 | 436,394 | +1.44% |
| 2026-08-06 | 1.4 | 1.412 | 1.36 | 1.39 | 424,306 | -0.71% |
| 2026-08-05 | 1.46 | 1.48 | 1.39 | 1.4 | 304,807 | -4.11% |
| 2026-08-04 | 1.46 | 1.49 | 1.44 | 1.46 | 486,241 | +2.82% |
| 2026-08-03 | 1.44 | 1.44 | 1.38 | 1.42 | 470,289 | +1.43% |
| 2026-07-31 | 1.41 | 1.47 | 1.34 | 1.4 | 728,593 | +0.72% |
| 2026-07-30 | 1.36 | 1.415 | 1.35 | 1.39 | 422,403 | +2.21% |
| 2026-07-29 | 1.39 | 1.41 | 1.29 | 1.36 | 802,898 | -2.16% |
| 2026-07-28 | 1.45 | 1.45 | 1.33 | 1.39 | 1,013,418 | -4.14% |
| 2026-07-27 | 1.44 | 1.47 | 1.35 | 1.45 | 1,045,545 | +1.40% |
| 2026-07-24 | 1.4 | 1.465 | 1.31 | 1.43 | 1,213,322 | +2.14% |
| 2026-07-23 | 1.35 | 1.41 | 1.33 | 1.4 | 464,669 | +1.45% |
| 2026-07-22 | 1.4 | 1.407 | 1.35 | 1.38 | 370,362 | -2.13% |
| 2026-07-21 | 1.38 | 1.42 | 1.35 | 1.41 | 384,731 | +2.92% |
| 2026-07-20 | 1.44 | 1.44 | 1.35 | 1.37 | 394,897 | -0.72% |
| 2026-07-17 | 1.34 | 1.44 | 1.31 | 1.38 | 603,078 | +2.22% |
| 2026-07-16 | 1.43 | 1.435 | 1.28 | 1.35 | 1,469,633 | -5.59% |
| 2026-07-15 | 1.47 | 1.495 | 1.43 | 1.43 | 984,181 | -0.69% |
| 2026-07-14 | 1.47 | 1.479 | 1.42 | 1.44 | 1,109,019 | -0.69% |
| 2026-07-13 | 1.48 | 1.56 | 1.445 | 1.45 | 1,076,544 | -3.97% |
| 2026-07-10 | 1.52 | 1.53 | 1.43 | 1.51 | 894,768 | +0.00% |
| 2026-07-09 | 1.52 | 1.56 | 1.51 | 1.51 | 1,160,685 | -0.66% |
| 2026-07-08 | 1.57 | 1.62 | 1.5 | 1.52 | 1,499,011 | -4.40% |
| 2026-07-07 | 1.65 | 1.65 | 1.57 | 1.59 | 463,257 | -1.85% |
| 2026-07-06 | 1.71 | 1.74 | 1.62 | 1.62 | 466,964 | -3.57% |
| 2026-07-02 | 1.76 | 1.77 | 1.655 | 1.68 | 764,006 | -4.00% |
| 2026-07-01 | 1.76 | 2.11 | 1.71 | 1.75 | 5,047,019 | +0.00% |
| 2026-06-30 | 1.73 | 1.75 | 1.705 | 1.75 | 440,570 | +1.16% |
| 2026-06-29 | 1.66 | 1.805 | 1.64 | 1.73 | 1,120,112 | +3.59% |
| 2026-06-26 | 1.6 | 1.68 | 1.57 | 1.67 | 1,512,777 | +5.03% |
| 2026-06-25 | 1.64 | 1.65 | 1.58 | 1.59 | 371,557 | -1.85% |
| 2026-06-24 | 1.68 | 1.69 | 1.62 | 1.62 | 402,332 | -1.82% |
| 2026-06-23 | 1.7 | 1.745 | 1.65 | 1.65 | 931,406 | -5.17% |
| 2026-06-22 | 1.7 | 1.76 | 1.68 | 1.74 | 904,672 | +2.96% |
| 2026-06-18 | 1.61 | 1.733 | 1.61 | 1.69 | 912,081 | +5.62% |
| 2026-06-17 | 1.57 | 1.63 | 1.48 | 1.6 | 1,671,167 | +3.23% |
| 2026-06-16 | 1.66 | 1.67 | 1.55 | 1.55 | 1,049,310 | -6.06% |
| 2026-06-15 | 1.7 | 1.755 | 1.65 | 1.65 | 753,999 | -2.37% |
| 2026-06-12 | 1.7 | 1.76 | 1.67 | 1.69 | 455,655 | +1.20% |
| 2026-06-11 | 1.69 | 1.71 | 1.64 | 1.67 | 353,438 | -1.76% |
| 2026-06-10 | 1.7 | 1.78 | 1.65 | 1.7 | 507,215 | +0.00% |
| 2026-06-09 | 1.78 | 1.803 | 1.66 | 1.7 | 410,048 | -1.73% |
| 2026-06-08 | 1.87 | 1.885 | 1.73 | 1.73 | 641,584 | -4.95% |
| 2026-06-05 | 1.93 | 2.09 | 1.73 | 1.82 | 2,285,556 | -5.70% |
| 2026-06-04 | 1.83 | 1.995 | 1.83 | 1.93 | 854,852 | +4.89% |
| 2026-06-03 | 1.79 | 1.85 | 1.7 | 1.84 | 725,421 | +4.55% |
| 2026-06-02 | 1.89 | 1.915 | 1.71 | 1.76 | 1,136,838 | -6.88% |
| 2026-06-01 | 1.9 | 1.93 | 1.82 | 1.89 | 524,320 | -0.53% |
| 2026-05-29 | 1.92 | 1.93 | 1.88 | 1.9 | 324,272 | -1.55% |
| 2026-05-28 | 1.88 | 1.985 | 1.862 | 1.93 | 745,762 | +2.66% |
| 2026-05-27 | 1.82 | 1.97 | 1.815 | 1.88 | 593,117 | +3.30% |
| 2026-05-26 | 1.89 | 1.91 | 1.8 | 1.82 | 1,105,669 | -1.09% |
| 2026-05-22 | 1.93 | 2 | 1.82 | 1.84 | 600,814 | -2.65% |
| 2026-05-21 | 1.7 | 1.95 | 1.7 | 1.89 | 1,425,366 | +11.18% |
| 2026-05-20 | 1.51 | 1.735 | 1.509 | 1.7 | 734,263 | +13.33% |
| 2026-05-19 | 1.42 | 1.54 | 1.38 | 1.5 | 780,006 | +5.63% |
| 2026-05-18 | 1.49 | 1.5 | 1.395 | 1.42 | 761,670 | -3.40% |
| 2026-05-15 | 1.54 | 1.54 | 1.45 | 1.47 | 425,632 | -5.77% |
| 2026-05-14 | 1.56 | 1.57 | 1.51 | 1.56 | 706,615 | +0.65% |
| 2026-05-13 | 1.62 | 1.62 | 1.545 | 1.55 | 681,933 | -3.73% |
| 2026-05-12 | 1.66 | 1.67 | 1.59 | 1.61 | 396,891 | -3.01% |