Dark

IBIO
iBio, Inc. Common Stock
stock NASDAQ

At Close

Sep 3, 2026 3:59:55 PM EDT

1.30USD-0.763%(-0.01)354,195

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 8:55:30 AM EDT

1.33USD+1.527%(+0.02)800

After-hours

Sep 3, 2026 4:39:30 PM EDT

1.30USD0.000%(0.00)2,351

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	1.3200	1.347700	1.290000	1.3000	-0.763%	354,195	0.000%
2026-09-02	1.2600	1.335000	1.260000	1.3100	+3.968%	311,034	-0.763%
2026-09-01	1.2700	1.300000	1.210100	1.2600	-0.787%	2,233,663	+3.175%
2026-08-31	1.3700	1.370000	1.250000	1.2700	-6.618%	875,831	+2.362%
2026-08-28	1.4200	1.420000	1.340000	1.3600	-2.857%	521,249	-4.412%
2026-08-27	1.4300	1.460000	1.400000	1.4000	-2.098%	376,759	-7.143%
2026-08-26	1.4700	1.470000	1.429600	1.4300	-2.721%	259,166	-9.091%
2026-08-25	1.4100	1.480000	1.410000	1.4700	+3.521%	436,011	-11.565%
2026-08-24	1.4500	1.450000	1.370900	1.4200	-0.699%	514,909	-8.451%
2026-08-21	1.4600	1.500200	1.420000	1.4300	-2.721%	755,205	-9.091%
2026-08-20	1.4700	1.500000	1.440000	1.4700	-1.342%	1,977,106	-11.565%
2026-08-19	1.4700	1.500000	1.420000	1.4900	+2.759%	839,379	-12.752%
2026-08-18	1.4500	1.470000	1.400000	1.4500	0.000%	2,794,827	-10.345%
2026-08-17	1.4500	1.475000	1.422600	1.4500	+1.399%	589,284	-10.345%
2026-08-14	1.3800	1.440000	1.340000	1.4300	+2.143%	522,573	-9.091%
2026-08-13	1.4800	1.480000	1.380000	1.4000	-4.762%	507,811	-7.143%
2026-08-12	1.4700	1.540000	1.455000	1.4700	0.000%	599,651	-11.565%
2026-08-11	1.4100	1.505000	1.370000	1.4700	+5.000%	375,066	-11.565%
2026-08-10	1.4100	1.430000	1.390000	1.4000	-0.709%	479,117	-7.143%
2026-08-07	1.4000	1.425000	1.375000	1.4100	+1.439%	436,395	-7.801%
2026-08-06	1.4000	1.411900	1.360000	1.3900	-0.714%	424,306	-6.475%
2026-08-05	1.4600	1.480000	1.390000	1.4000	-4.110%	304,808	-7.143%
2026-08-04	1.4600	1.490000	1.440000	1.4600	+2.817%	486,242	-10.959%
2026-08-03	1.4400	1.440000	1.380000	1.4200	+1.429%	470,290	-8.451%
2026-07-31	1.4100	1.470000	1.340000	1.4000	+0.719%	728,594	-7.143%
2026-07-30	1.3600	1.415000	1.350000	1.3900	+2.206%	422,404	-6.475%
2026-07-29	1.3900	1.410000	1.290000	1.3600	-2.158%	802,899	-4.412%
2026-07-28	1.4500	1.450000	1.330000	1.3900	-4.138%	1,013,419	-6.475%
2026-07-27	1.4400	1.470000	1.350000	1.4500	+1.399%	1,045,546	-10.345%
2026-07-24	1.4000	1.465000	1.310000	1.4300	+2.143%	1,213,323	-9.091%
2026-07-23	1.3500	1.410000	1.330000	1.4000	+1.449%	464,670	-7.143%
2026-07-22	1.4000	1.407300	1.350000	1.3800	-2.128%	370,363	-5.797%
2026-07-21	1.3800	1.420000	1.350000	1.4100	+2.920%	384,732	-7.801%
2026-07-20	1.4400	1.440000	1.350000	1.3700	-0.725%	394,897	-5.109%
2026-07-17	1.3400	1.440000	1.310000	1.3800	+2.222%	603,078	-5.797%
2026-07-16	1.4300	1.435000	1.280000	1.3500	-5.594%	1,469,633	-3.704%
2026-07-15	1.4700	1.495000	1.430000	1.4300	-0.694%	984,181	-9.091%
2026-07-14	1.4700	1.478500	1.420000	1.4400	-0.690%	1,087,712	-9.722%
2026-07-13	1.4800	1.560000	1.445000	1.4500	-3.974%	1,076,545	-10.345%
2026-07-10	1.5200	1.530000	1.430000	1.5100	0.000%	894,768	-13.907%
2026-07-09	1.5200	1.560000	1.510000	1.5100	-0.658%	1,160,685	-13.907%
2026-07-08	1.5700	1.620000	1.500000	1.5200	-4.403%	1,499,011	-14.474%
2026-07-07	1.6500	1.650000	1.570100	1.5900	-1.852%	463,257	-18.239%
2026-07-06	1.7100	1.740000	1.620000	1.6200	-3.571%	466,965	-19.753%
2026-07-02	1.7600	1.770000	1.655000	1.6800	-4.000%	764,006	-22.619%
2026-07-01	1.7600	2.110000	1.710000	1.7500	0.000%	5,046,920	-25.714%
2026-06-30	1.7300	1.750000	1.705000	1.7500	+1.156%	440,571	-25.714%
2026-06-29	1.6600	1.805000	1.640100	1.7300	+3.593%	1,120,112	-24.855%
2026-06-26	1.6000	1.680000	1.570000	1.6700	+5.031%	1,512,777	-22.156%
2026-06-25	1.6400	1.650000	1.580000	1.5900	-1.852%	371,557	-18.239%
2026-06-24	1.6800	1.690000	1.620000	1.6200	-1.818%	402,333	-19.753%
2026-06-23	1.7000	1.745000	1.650000	1.6500	-5.172%	931,407	-21.212%
2026-06-22	1.7000	1.760000	1.680000	1.7400	+2.959%	904,673	-25.287%
2026-06-18	1.6100	1.733300	1.610000	1.6900	+5.625%	912,082	-23.077%
2026-06-17	1.5700	1.630000	1.480000	1.6000	+3.226%	1,671,168	-18.750%
2026-06-16	1.6600	1.670000	1.550000	1.5500	-6.061%	1,049,311	-16.129%
2026-06-15	1.7000	1.755000	1.650000	1.6500	-2.367%	754,000	-21.212%
2026-06-12	1.7000	1.760000	1.670000	1.6900	+1.198%	455,655	-23.077%
2026-06-11	1.6900	1.710000	1.640000	1.6700	-1.765%	353,438	-22.156%
2026-06-10	1.7000	1.780000	1.650000	1.7000	0.000%	507,216	-23.529%
2026-06-09	1.7800	1.803100	1.660000	1.7000	-1.734%	410,048	-23.529%
2026-06-08	1.8700	1.885000	1.730000	1.7300	-4.945%	641,585	-24.855%
2026-06-05	1.9300	2.090000	1.730100	1.8200	-5.699%	2,285,556	-28.571%
2026-06-04	1.8300	1.995000	1.830000	1.9300	+4.891%	854,853	-32.642%
2026-06-03	1.7900	1.850000	1.700000	1.8400	+4.545%	725,422	-29.348%
2026-06-02	1.8900	1.915000	1.710000	1.7600	-6.878%	1,136,838	-26.136%
2026-06-01	1.9000	1.930000	1.820000	1.8900	-0.526%	524,321	-31.217%
2026-05-29	1.9200	1.930000	1.880000	1.9000	-1.554%	324,273	-31.579%
2026-05-28	1.8800	1.985000	1.862200	1.9300	+2.660%	745,763	-32.642%
2026-05-27	1.8200	1.970000	1.815000	1.8800	+3.297%	593,118	-30.851%
2026-05-26	1.8900	1.910000	1.800000	1.8200	-1.087%	1,105,669	-28.571%
2026-05-22	1.9300	2.000000	1.820000	1.8400	-2.646%	600,814	-29.348%
2026-05-21	1.7000	1.950000	1.700000	1.8900	+11.176%	1,424,604	-31.217%
2026-05-20	1.5100	1.735000	1.509000	1.7000	+13.333%	734,263	-23.529%
2026-05-19	1.4200	1.540000	1.380000	1.5000	+5.634%	780,006	-13.333%
2026-05-18	1.4900	1.500000	1.395000	1.4200	-3.401%	761,670	-8.451%
2026-05-15	1.5400	1.540000	1.450000	1.4700	-5.769%	425,632	-11.565%
2026-05-14	1.5600	1.570000	1.510000	1.5600	+0.645%	706,615	-16.667%
2026-05-13	1.6200	1.620000	1.545000	1.5500	-3.727%	681,933	-16.129%
2026-05-12	1.6600	1.670000	1.590000	1.6100	-3.012%	396,892	-19.255%
2026-05-11	1.7300	1.740000	1.630000	1.6600	-2.924%	663,700	-21.687%
2026-05-08	1.6400	1.750000	1.590000	1.7100	+4.268%	1,835,399	-23.977%
2026-05-07	1.7600	1.790000	1.625000	1.6400	-7.345%	372,004	-20.732%
2026-05-06	1.6100	1.775000	1.595000	1.7700	+9.938%	1,923,479	-26.554%
2026-05-05	1.6100	1.650000	1.550000	1.6100	+1.899%	796,681	-19.255%
2026-05-04	1.6200	1.650000	1.520000	1.5800	-0.629%	2,153,206	-17.722%
2026-05-01	1.6500	1.675000	1.560000	1.5900	-5.917%	693,571	-18.239%
2026-04-30	1.6000	1.700000	1.545000	1.6900	+4.321%	2,987,023	-23.077%
2026-04-29	1.6100	1.625000	1.520000	1.6200	-0.613%	927,649	-19.753%
2026-04-28	1.6800	1.739800	1.620000	1.6300	-4.678%	653,126	-20.245%
2026-04-27	1.6800	1.730000	1.620000	1.7100	+1.786%	955,422	-23.977%
2026-04-24	1.8000	1.850000	1.670000	1.6800	-7.182%	1,161,356	-22.619%
2026-04-23	1.9300	1.930000	1.740100	1.8100	-5.729%	1,266,851	-28.177%
2026-04-22	1.9400	1.960000	1.850000	1.9200	0.000%	759,074	-32.292%
2026-04-21	2.0000	2.020000	1.910000	1.9200	-2.538%	559,071	-32.292%
2026-04-20	2.0400	2.090000	1.910000	1.9700	-4.369%	888,930	-34.010%
2026-04-17	2.1400	2.194500	2.040000	2.0600	-2.370%	776,341	-36.893%
2026-04-16	2.1200	2.145000	2.060000	2.1100	+0.476%	689,102	-38.389%
2026-04-15	2.1800	2.237100	2.080000	2.1000	-4.110%	685,420	-38.095%
2026-04-14	2.2300	2.250000	2.180000	2.1900	-0.455%	458,360	-40.639%
2026-04-13	2.1200	2.250000	2.120000	2.2000	+1.852%	539,624	-40.909%
2026-04-10	2.1700	2.200000	2.110000	2.1600	-1.818%	513,920	-39.815%
2026-04-09	2.2300	2.260000	2.150000	2.2000	-1.786%	587,595	-40.909%
2026-04-08	2.2700	2.290000	2.160000	2.2400	+6.161%	781,969	-41.964%
2026-04-07	2.0200	2.140000	1.980100	2.1100	+3.941%	640,158	-38.389%
2026-04-06	1.9900	2.090000	1.990000	2.0300	+2.525%	501,681	-35.961%
2026-04-02	1.8700	2.010000	1.870000	1.9800	+1.538%	321,089	-34.343%
2026-04-01	1.9400	2.025000	1.930000	1.9500	+2.632%	501,135	-33.333%
2026-03-31	1.7000	1.955000	1.700000	1.9000	+11.111%	802,951	-31.579%
2026-03-30	1.8000	1.814200	1.690000	1.7100	-2.841%	430,102	-23.977%
2026-03-27	1.7100	1.880000	1.695000	1.7600	+1.149%	1,265,374	-26.136%
2026-03-26	1.6500	1.800000	1.430000	1.7400	-20.183%	6,281,060	-25.287%
2026-03-25	2.1500	2.240000	2.120000	2.1800	+4.808%	678,119	-40.367%
2026-03-24	2.2000	2.240000	2.040000	2.0800	-5.882%	901,916	-37.500%
2026-03-23	2.2800	2.300000	2.150000	2.2100	+5.742%	683,673	-41.176%
2026-03-20	2.0700	2.150000	2.000100	2.0900	-0.476%	1,204,296	-37.799%
2026-03-19	2.2000	2.210000	1.980100	2.1000	-4.110%	1,200,387	-38.095%
2026-03-18	2.4900	2.498000	2.165000	2.1900	-10.976%	615,666	-40.639%
2026-03-17	2.4100	2.490000	2.350000	2.4600	+2.929%	301,626	-47.154%
2026-03-16	2.4900	2.589600	2.375000	2.3900	-2.449%	561,757	-45.607%
2026-03-13	2.5300	2.745000	2.380000	2.4500	-1.606%	1,176,467	-46.939%
2026-03-12	2.4000	2.570000	2.330000	2.4900	+2.469%	760,733	-47.791%
2026-03-11	2.3800	2.515000	2.310000	2.4300	+2.101%	896,733	-46.502%
2026-03-10	2.5200	2.629900	2.355000	2.3800	-4.800%	620,230	-45.378%
2026-03-09	2.5400	2.540000	2.330000	2.5000	-4.215%	1,624,928	-48.000%
2026-03-06	2.5900	2.650000	2.530000	2.6100	-1.136%	335,234	-50.192%
2026-03-05	2.7900	2.830000	2.500000	2.6400	-6.714%	1,590,513	-50.758%
2026-03-04	2.6900	2.855000	2.600000	2.8300	+5.204%	709,500	-54.064%
2026-03-03	2.6500	2.740000	2.470100	2.6900	0.000%	1,025,511	-51.673%
2026-03-02	2.5600	2.785000	2.405000	2.6900	-4.610%	1,015,100	-51.673%
2026-02-27	3.0100	3.120000	2.760000	2.8200	-8.143%	1,396,791	-53.901%
2026-02-26	2.8100	3.130000	2.780000	3.0700	+6.969%	1,579,839	-57.655%
2026-02-25	2.5300	2.880000	2.475000	2.8700	+16.194%	3,235,779	-54.704%
2026-02-24	2.4300	2.720000	2.410000	2.4700	+0.816%	1,595,190	-47.368%
2026-02-23	2.3500	2.500000	2.320000	2.4500	+2.941%	699,686	-46.939%
2026-02-20	2.4000	2.465000	2.370000	2.3800	-2.857%	447,016	-45.378%
2026-02-19	2.3000	2.470000	2.290000	2.4500	+5.150%	1,224,874	-46.939%
2026-02-18	2.3000	2.360000	2.255000	2.3300	+1.747%	468,409	-44.206%
2026-02-17	2.1900	2.330000	2.170100	2.2900	+3.153%	588,065	-43.231%
2026-02-13	2.1100	2.330000	2.110000	2.2200	+5.213%	714,667	-41.441%
2026-02-12	2.2000	2.200000	2.025000	2.1100	-4.525%	1,256,422	-38.389%
2026-02-11	2.3200	2.320000	2.090000	2.2100	-2.643%	1,027,772	-41.176%
2026-02-10	2.4200	2.450000	2.230000	2.2700	-5.809%	1,620,162	-42.731%
2026-02-09	2.4100	2.495000	2.270000	2.4100	-0.413%	917,067	-46.058%
2026-02-06	2.2000	2.495000	2.200000	2.4200	+12.558%	2,118,875	-46.281%
2026-02-05	2.1100	2.220000	2.075000	2.1500	-2.273%	976,118	-39.535%
2026-02-04	2.2400	2.260000	2.020000	2.2000	-1.786%	1,109,094	-40.909%
2026-02-03	2.3200	2.360000	2.225000	2.2400	-2.609%	915,030	-41.964%
2026-02-02	2.0600	2.345000	2.040000	2.3000	+9.524%	1,488,143	-43.478%
2026-01-30	2.1000	2.200000	2.060000	2.1000	-2.326%	1,151,783	-38.095%
2026-01-29	2.2100	2.210000	2.100000	2.1500	-3.587%	580,106	-39.535%
2026-01-28	2.2600	2.370000	2.200000	2.2300	-2.193%	521,234	-41.704%
2026-01-27	2.1300	2.285000	2.060000	2.2800	+6.047%	976,635	-42.982%
2026-01-26	2.2500	2.260000	2.110000	2.1500	-4.444%	1,259,859	-39.535%
2026-01-23	2.3800	2.470000	2.250000	2.2500	-5.858%	726,910	-42.222%
2026-01-22	2.3000	2.410000	2.190000	2.3900	+6.696%	1,774,466	-45.607%
2026-01-21	2.2500	2.370000	2.150000	2.2400	0.000%	1,240,998	-41.964%
2026-01-20	2.1450	2.355000	2.100000	2.2400	+1.818%	1,357,915	-41.964%
2026-01-16	2.2000	2.320000	2.170000	2.2000	-0.452%	888,362	-40.909%
2026-01-15	2.4900	2.512500	2.178500	2.2100	-11.245%	2,430,568	-41.176%
2026-01-14	2.4800	2.639900	2.330000	2.4900	-1.969%	1,993,111	-47.791%
2026-01-13	2.7000	2.760000	2.445000	2.5400	-5.926%	1,973,406	-48.819%
2026-01-12	2.6400	2.890000	2.385000	2.7000	0.000%	3,362,643	-51.852%
2026-01-09	2.6200	2.750000	2.505000	2.7000	+14.894%	12,615,958	-51.852%
2026-01-08	2.1800	2.350000	2.180000	2.3500	+8.295%	1,923,860	-44.681%
2026-01-07	2.1200	2.285000	1.980000	2.1700	+5.340%	4,534,892	-40.092%
2026-01-06	2.2500	2.680000	2.040000	2.0600	+9.574%	18,356,581	-36.893%
2026-01-05	2.0400	2.055800	1.820000	1.8800	-6.931%	1,083,525	-30.851%
2026-01-02	1.9500	2.120000	1.870000	2.0200	+4.663%	1,418,284	-35.644%
2025-12-31	1.7000	1.950000	1.700000	1.9300	+12.865%	1,010,215	-32.642%
2025-12-30	1.8300	1.830000	1.710000	1.7100	-7.568%	699,694	-23.977%
2025-12-29	1.9000	1.960000	1.825000	1.8500	-2.116%	1,738,216	-29.730%
2025-12-26	1.8800	1.910000	1.780000	1.8900	+1.070%	889,692	-31.217%
2025-12-24	1.9000	1.985000	1.830000	1.8700	-0.532%	867,102	-30.481%
2025-12-23	2.0400	2.050000	1.880000	1.8800	-6.468%	1,298,765	-30.851%
2025-12-22	1.9800	2.139900	1.910000	2.0100	+1.515%	2,003,071	-35.323%
2025-12-19	1.8900	1.990000	1.860000	1.9800	+5.319%	1,674,062	-34.343%
2025-12-18	2.0000	2.130000	1.870000	1.8800	-0.529%	1,276,820	-30.851%
2025-12-17	2.0500	2.129900	1.850000	1.8900	-8.252%	1,911,686	-31.217%
2025-12-16	1.8500	2.145000	1.822000	2.0600	+12.568%	3,372,526	-36.893%
2025-12-15	1.9900	2.119900	1.820000	1.8300	-5.670%	2,859,755	-28.962%
2025-12-12	2.3500	2.375000	1.830000	1.9400	-19.835%	8,083,640	-32.990%
2025-12-11	2.7300	2.900000	2.280000	2.4200	-13.879%	9,843,657	-46.281%
2025-12-10	2.2000	3.820000	2.040000	2.8100	+26.577%	67,027,536	-53.737%
2025-12-09	1.9750	2.440000	1.930000	2.2200	+32.934%	48,022,433	-41.441%
2025-12-08	1.9300	2.279900	1.540000	1.6700	+39.167%	113,852,989	-22.156%
2025-12-05	1.2500	1.270000	1.170000	1.2000	-6.250%	628,534	+8.333%
2025-12-04	1.0500	1.300000	1.030000	1.2800	+23.077%	2,361,864	+1.563%
2025-12-03	1.0400	1.074000	0.980000	1.0400	-2.804%	1,346,113	+25.000%
2025-12-02	1.0900	1.120000	1.060000	1.0700	-2.727%	780,303	+21.495%
2025-12-01	1.1900	1.190000	1.100000	1.1000	-10.569%	853,929	+18.182%
2025-11-28	1.1800	1.230000	1.170000	1.2300	+2.500%	445,877	+5.691%
2025-11-26	1.2000	1.210000	1.130000	1.2000	+2.564%	944,212	+8.333%
2025-11-25	1.1200	1.200000	1.085000	1.1700	+5.405%	706,752	+11.111%
2025-11-24	1.0600	1.140000	1.060000	1.1100	+5.714%	799,438	+17.117%
2025-11-21	1.0000	1.070000	0.961000	1.0500	+5.517%	683,911	+23.810%
2025-11-20	1.0900	1.130000	0.990100	0.9951	-8.706%	1,034,673	+30.640%
2025-11-19	1.2300	1.250000	1.060000	1.0900	-9.917%	1,220,366	+19.266%
2025-11-18	1.1200	1.270000	1.110000	1.2100	+10.000%	1,268,402	+7.438%
2025-11-17	1.1600	1.277000	1.085000	1.1000	-5.172%	2,006,228	+18.182%
2025-11-14	1.1000	1.200000	1.100000	1.1600	+0.870%	821,841	+12.069%
2025-11-13	1.2400	1.240000	1.110000	1.1500	-8.000%	1,925,795	+13.043%
2025-11-12	1.2400	1.299900	1.205000	1.2500	+0.806%	843,918	+4.000%
2025-11-11	1.2600	1.279900	1.205000	1.2400	-3.876%	850,536	+4.839%
2025-11-10	1.3800	1.380000	1.270000	1.2900	-2.273%	767,723	+0.775%
2025-11-07	1.3100	1.340000	1.180000	1.3200	-5.036%	1,663,261	-1.515%
2025-11-06	1.4200	1.440000	1.300000	1.3900	-3.472%	1,697,046	-6.475%
2025-11-05	1.5000	1.530000	1.420000	1.4400	-5.882%	1,638,197	-9.722%
2025-11-04	1.7600	1.760000	1.455000	1.5300	-13.068%	2,946,740	-15.033%
2025-11-03	1.6500	1.810000	1.610000	1.7600	+10.000%	4,052,235	-26.136%
2025-10-31	1.5200	1.650000	1.460000	1.6000	+3.226%	2,048,965	-18.750%
2025-10-30	1.6900	1.780000	1.380000	1.5500	+0.649%	15,156,830	-16.129%
2025-10-29	1.3900	1.570000	1.290000	1.5400	+10.791%	4,361,329	-15.584%
2025-10-28	1.2500	1.465000	1.240000	1.3900	+8.594%	3,318,991	-6.475%
2025-10-27	1.2400	1.320000	1.140000	1.2800	+5.785%	2,592,388	+1.563%
2025-10-24	1.2600	1.270000	1.140000	1.2100	-4.724%	4,253,831	+7.438%
2025-10-23	1.7000	1.720000	1.180000	1.2700	-8.633%	29,638,363	+2.362%
2025-10-22	1.0300	1.580000	1.010000	1.3900	+25.225%	26,729,257	-6.475%
2025-10-21	1.0850	1.470000	1.050000	1.1100	+24.300%	62,984,724	+17.117%
2025-10-20	0.8676	0.905300	0.864200	0.8930	+5.059%	5,036,174	+45.577%
2025-10-17	0.8580	0.910000	0.841200	0.8500	+0.532%	738,491	+52.941%
2025-10-16	0.8460	0.870100	0.823100	0.8455	-0.471%	346,641	+53.755%
2025-10-15	0.8033	0.849500	0.803300	0.8495	+6.161%	492,869	+53.031%
2025-10-14	0.7911	0.819700	0.790000	0.8002	-1.039%	210,561	+62.459%
2025-10-13	0.7913	0.823678	0.791001	0.8086	+2.186%	267,405	+60.772%
2025-10-10	0.8500	0.853900	0.781100	0.7913	-7.342%	451,240	+64.287%
2025-10-09	0.8798	0.879800	0.833200	0.8540	-1.420%	253,226	+52.225%
2025-10-08	0.8770	0.890000	0.845100	0.8663	-0.345%	297,391	+50.063%
2025-10-07	0.8500	0.878500	0.840100	0.8693	+2.295%	372,569	+49.546%
2025-10-06	0.8595	0.859500	0.826600	0.8498	-1.129%	380,551	+52.977%
2025-10-03	0.8210	0.864400	0.821000	0.8595	+3.070%	420,050	+51.251%
2025-10-02	0.8099	0.848000	0.809900	0.8339	+1.226%	211,893	+55.894%
2025-10-01	0.8277	0.827700	0.805000	0.8238	-0.483%	171,342	+57.805%
2025-09-30	0.8080	0.836400	0.801100	0.8278	-1.040%	180,294	+57.043%
2025-09-29	0.8000	0.850000	0.800000	0.8365	+3.144%	321,701	+55.409%
2025-09-26	0.7800	0.819800	0.780000	0.8110	+1.795%	178,470	+60.296%
2025-09-25	0.8181	0.828700	0.784700	0.7967	-3.641%	268,402	+63.173%
2025-09-24	0.8000	0.840100	0.797300	0.8268	+3.700%	336,369	+57.233%
2025-09-23	0.8075	0.815700	0.770800	0.7973	-1.677%	384,749	+63.050%
2025-09-22	0.8653	0.865300	0.800900	0.8109	-5.622%	588,908	+60.316%
2025-09-19	0.8610	0.890000	0.820000	0.8592	-1.241%	378,657	+51.304%
2025-09-18	0.8500	0.889990	0.846500	0.8700	+3.215%	314,545	+49.425%
2025-09-17	0.8600	0.891000	0.833000	0.8429	-2.476%	346,562	+54.229%
2025-09-16	0.8940	0.910000	0.850000	0.8643	-3.387%	489,231	+50.411%
2025-09-15	0.9350	0.954762	0.882900	0.8946	-4.167%	406,248	+45.316%
2025-09-12	0.9300	0.959500	0.920000	0.9335	-3.073%	475,810	+39.261%
2025-09-11	0.8818	0.969100	0.851400	0.9631	+9.108%	1,020,509	+34.981%
2025-09-10	0.8300	0.897900	0.820000	0.8827	+5.992%	729,934	+47.275%
2025-09-09	0.8315	0.869200	0.821100	0.8328	-2.574%	370,082	+56.100%
2025-09-08	0.8285	0.879700	0.820000	0.8548	+2.371%	400,761	+52.082%
2025-09-05	0.8052	0.839500	0.799900	0.8350	+2.921%	367,999	+55.689%
2025-09-04	0.8500	0.850000	0.800000	0.8113	-5.531%	311,097	+60.237%
2025-09-03	0.7998	0.859999	0.782000	0.8588	+5.881%	978,528	+51.374%
2025-09-02	0.7710	0.822200	0.771000	0.8111	-0.807%	489,168	+60.276%
2025-08-29	0.8150	0.824000	0.784800	0.8177	-0.897%	572,388	+58.983%
2025-08-28	0.8200	0.850000	0.794000	0.8251	+2.230%	966,602	+57.557%
2025-08-27	0.7600	0.844200	0.760000	0.8071	+2.541%	1,350,108	+61.070%
2025-08-26	0.9420	0.949000	0.760100	0.7871	-6.940%	18,160,665	+65.163%
2025-08-25	0.8400	0.875000	0.822100	0.8458	+6.928%	9,295,988	+53.701%
2025-08-22	0.7440	0.818900	0.744000	0.7910	+1.894%	412,605	+64.349%
2025-08-21	0.7353	0.790000	0.730000	0.7763	+2.185%	520,090	+67.461%
2025-08-20	0.7354	0.791400	0.715000	0.7597	+3.657%	738,632	+71.120%
2025-08-19	0.6815	0.779900	0.670000	0.7329	-1.333%	1,811,659	+77.378%
2025-08-18	0.7412	0.796600	0.720100	0.7428	+0.216%	1,790,371	+75.013%
2025-08-15	0.6700	0.810000	0.670000	0.7412	+9.322%	1,406,351	+75.391%
2025-08-14	0.7480	0.748000	0.657700	0.6780	-6.996%	962,542	+91.740%
2025-08-13	0.5700	0.780000	0.570000	0.7290	+27.203%	2,279,866	+78.326%
2025-08-12	0.5800	0.597049	0.570000	0.5731	-2.251%	236,287	+126.837%
2025-08-11	0.5814	0.594300	0.581000	0.5863	-1.330%	198,178	+121.729%
2025-08-08	0.5944	0.599900	0.556200	0.5942	-0.034%	452,415	+118.782%
2025-08-07	0.5985	0.604800	0.580100	0.5944	-0.101%	376,299	+118.708%
2025-08-06	0.6250	0.630000	0.590000	0.5950	-4.479%	498,185	+118.487%
2025-08-05	0.6300	0.647900	0.621300	0.6229	-1.642%	385,511	+108.701%
2025-08-04	0.6481	0.660000	0.630000	0.6333	-3.900%	435,671	+105.274%
2025-08-01	0.6800	0.692200	0.647900	0.6590	-3.088%	372,660	+97.269%
2025-07-31	0.6842	0.700700	0.672500	0.6800	-0.293%	286,367	+91.176%
2025-07-30	0.6810	0.709700	0.670000	0.6820	-1.145%	305,343	+90.616%
2025-07-29	0.7100	0.719890	0.672700	0.6899	-2.831%	536,419	+88.433%
2025-07-28	0.7282	0.730100	0.702700	0.7100	-3.151%	478,463	+83.099%
2025-07-25	0.7400	0.743000	0.725000	0.7331	-0.879%	277,031	+77.329%
2025-07-24	0.7557	0.770000	0.735000	0.7396	-2.774%	218,391	+75.771%
2025-07-23	0.7400	0.780000	0.740000	0.7607	+3.412%	683,388	+70.895%
2025-07-22	0.7300	0.738000	0.720000	0.7356	+1.225%	260,476	+76.726%
2025-07-21	0.7300	0.730000	0.720200	0.7267	-0.588%	404,926	+78.891%
2025-07-18	0.7268	0.733900	0.715900	0.7310	+0.137%	682,121	+77.839%
2025-07-17	0.7248	0.747900	0.720000	0.7300	-0.273%	519,035	+78.082%
2025-07-16	0.7250	0.739699	0.718000	0.7320	+0.979%	497,613	+77.596%
2025-07-15	0.7695	0.790000	0.722000	0.7249	-5.242%	850,393	+79.335%
2025-07-14	0.8000	0.806500	0.740000	0.7650	-6.089%	642,452	+69.935%
2025-07-11	0.8100	0.825000	0.791700	0.8146	-1.261%	353,237	+59.588%
2025-07-10	0.8255	0.859900	0.799000	0.8250	-1.245%	635,385	+57.576%
2025-07-09	0.8394	0.857300	0.814400	0.8354	-0.036%	480,037	+55.614%
2025-07-08	0.7858	0.866800	0.760001	0.8357	+6.513%	1,169,758	+55.558%
2025-07-07	0.7400	0.806400	0.714600	0.7846	+5.884%	1,110,370	+65.690%
2025-07-03	0.7400	0.756300	0.720000	0.7410	+0.135%	698,004	+75.439%
2025-07-02	0.7540	0.754000	0.710800	0.7400	-1.320%	964,656	+75.676%
2025-07-01	0.7500	0.763000	0.720200	0.7499	-1.730%	781,518	+73.356%
2025-06-30	0.7500	0.810000	0.732100	0.7631	+1.073%	1,327,104	+70.358%
2025-06-27	0.6900	0.760000	0.680000	0.7550	+6.338%	2,039,883	+72.185%
2025-06-26	0.7200	0.760000	0.700000	0.7100	-2.740%	2,481,020	+83.099%
2025-06-25	0.7322	0.760000	0.681000	0.7300	-2.406%	3,862,709	+78.082%
2025-06-24	0.9792	1.040000	0.730100	0.7480	+4.997%	73,590,013	+73.797%
2025-06-23	0.7700	0.782900	0.700000	0.7124	-7.601%	16,174,618	+82.482%
2025-06-20	0.9300	0.930000	0.765000	0.7710	-14.333%	928,222	+68.612%
2025-06-18	0.8800	0.990000	0.816000	0.9000	+10.457%	891,522	+44.444%
2025-06-17	0.8775	0.900000	0.811300	0.8148	-6.773%	281,569	+59.548%
2025-06-16	0.9600	0.960000	0.860000	0.8740	-5.829%	365,923	+48.741%
2025-06-13	0.9978	1.000000	0.900000	0.9281	-9.893%	360,652	+40.071%
2025-06-12	0.9800	1.030000	0.920100	1.0300	+7.225%	316,113	+26.214%
2025-06-11	0.9400	0.990000	0.930600	0.9606	+1.116%	279,365	+35.332%
2025-06-10	0.9200	0.960700	0.900000	0.9500	+3.882%	356,860	+36.842%
2025-06-09	0.9700	0.970000	0.850000	0.9145	-7.139%	1,782,564	+42.154%
2025-06-06	0.9300	1.060000	0.930000	0.9848	+6.292%	463,740	+32.006%
2025-06-05	1.0000	1.000000	0.875350	0.9265	-6.253%	460,373	+40.313%
2025-06-04	0.8400	1.033500	0.840000	0.9883	+17.389%	1,380,687	+31.539%
2025-06-03	0.8450	0.845000	0.815000	0.8419	+2.546%	181,023	+54.413%
2025-06-02	0.7700	0.834000	0.760000	0.8210	+6.623%	311,846	+58.343%
2025-05-30	0.7710	0.785000	0.750000	0.7700	-1.484%	177,037	+68.831%
2025-05-29	0.8000	0.808000	0.771000	0.7816	-3.027%	196,847	+66.325%
2025-05-28	0.8086	0.820000	0.773000	0.8060	-0.322%	156,099	+61.290%
2025-05-27	0.8100	0.828500	0.780810	0.8086	-1.149%	183,976	+60.772%
2025-05-23	0.7700	0.820000	0.766800	0.8180	+3.153%	268,869	+58.924%
2025-05-22	0.7700	0.819800	0.750000	0.7930	+2.934%	285,790	+63.934%
2025-05-21	0.8500	0.870000	0.752074	0.7704	-6.140%	616,907	+68.744%
2025-05-20	0.7900	0.853551	0.789499	0.8208	+2.690%	491,697	+58.382%
2025-05-19	0.7995	0.814100	0.760100	0.7993	-0.025%	338,181	+62.642%
2025-05-16	0.7200	0.818400	0.720000	0.7995	+9.821%	674,454	+62.602%
2025-05-15	0.7217	0.728100	0.700000	0.7280	-0.014%	436,710	+78.571%
2025-05-14	0.8100	0.818742	0.710000	0.7281	-8.988%	727,671	+78.547%
2025-05-13	0.7900	0.808800	0.769100	0.8000	+1.087%	413,753	+62.500%
2025-05-12	0.7800	0.811400	0.749600	0.7914	+2.341%	884,209	+64.266%
2025-05-09	0.8400	0.856460	0.770000	0.7733	-6.831%	449,214	+68.111%
2025-05-08	0.8500	0.885000	0.760000	0.8300	-2.261%	1,621,099	+56.627%
2025-05-07	0.8507	0.876700	0.830000	0.8492	-0.094%	451,149	+53.085%
2025-05-06	0.9759	0.975900	0.800100	0.8500	-12.901%	1,479,022	+52.941%
2025-05-05	1.0900	1.150000	0.940100	0.9759	-3.376%	4,977,223	+33.210%
2025-05-02	1.0100	1.040000	0.980000	1.0100	-1.942%	691,458	+28.713%
2025-05-01	1.0200	1.070000	1.000000	1.0300	-2.830%	588,304	+26.214%
2025-04-30	1.0300	1.100000	1.000000	1.0600	+0.952%	1,380,675	+22.642%
2025-04-29	1.0600	1.620000	1.030000	1.0500	0.000%	15,422,452	+23.810%
2025-04-28	0.9500	1.220000	0.940100	1.0500	+14.255%	3,075,097	+23.810%
2025-04-25	0.8600	0.930700	0.810000	0.9190	+8.501%	526,229	+41.458%
2025-04-24	0.7600	0.895100	0.758500	0.8470	+11.800%	980,009	+53.483%
2025-04-23	0.7070	0.766200	0.707000	0.7576	+8.229%	1,038,929	+71.595%
2025-04-22	1.0000	1.000000	0.635800	0.7000	-17.433%	9,211,346	+85.714%
2025-04-21	0.8821	0.900000	0.840000	0.8478	-4.731%	361,325	+53.338%
2025-04-17	0.9768	1.000000	0.871300	0.8899	-9.185%	499,746	+46.084%
2025-04-16	1.0700	1.100000	0.950000	0.9799	-10.918%	650,845	+32.667%
2025-04-15	1.1600	1.187600	1.080000	1.1000	-6.780%	357,482	+18.182%
2025-04-14	1.2000	1.229300	1.150000	1.1800	-1.667%	392,566	+10.169%
2025-04-11	1.2200	1.245000	1.080000	1.2000	-0.826%	525,513	+8.333%
2025-04-10	1.2700	1.330000	1.160000	1.2100	-5.469%	456,067	+7.438%
2025-04-09	1.1600	1.280000	1.035000	1.2800	+6.667%	1,330,371	+1.563%
2025-04-08	1.4900	1.582300	1.190000	1.2000	-20.530%	1,399,007	+8.333%
2025-04-07	3.0000	3.000000	1.400000	1.5100	-53.178%	3,300,383	-13.907%
2025-04-04	3.7200	3.800000	3.060000	3.2250	-15.132%	789,773	-59.690%
2025-04-03	3.9100	3.950000	3.700000	3.8000	-7.767%	370,110	-65.789%
2025-04-02	3.8200	4.228400	3.770000	4.1200	+5.371%	376,792	-68.447%
2025-04-01	4.0200	4.110000	3.809700	3.9100	-2.736%	364,985	-66.752%
2025-03-31	4.0200	4.125000	3.800000	4.0200	-2.427%	520,585	-67.662%
2025-03-28	4.6900	4.690000	4.040000	4.1200	-6.576%	617,842	-68.447%
2025-03-27	4.2600	4.740000	4.210000	4.4100	+2.320%	820,361	-70.522%
2025-03-26	4.5000	4.620000	4.220000	4.3100	-2.268%	441,911	-69.838%
2025-03-25	4.7500	4.860000	4.410000	4.4100	-4.752%	253,483	-70.522%
2025-03-24	4.7500	4.860000	4.560000	4.6300	0.000%	429,525	-71.922%
2025-03-21	4.7000	4.789400	4.350000	4.6300	+1.535%	500,185	-71.922%
2025-03-20	4.4800	4.990000	4.420000	4.5600	+3.872%	405,072	-71.491%
2025-03-19	4.5000	4.680000	4.390000	4.3900	-2.876%	321,644	-70.387%
2025-03-18	4.8800	5.000000	4.460000	4.5200	-6.996%	288,568	-71.239%
2025-03-17	5.0200	5.310000	4.633745	4.8600	-4.331%	401,728	-73.251%

.dark-mode .RtVkjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtVkjB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIOiBio, Inc. Common Stockstock NASDAQ

IBIO
iBio, Inc. Common Stock
stock NASDAQ