iBio, Inc. (IBIO)
NASDAQ: IBIO · Real-Time Price · USD
2.020
+0.090 (4.66%)
At close: Jan 2, 2026, 4:00 PM EST
2.003
-0.017 (-0.86%)
After-hours: Jan 2, 2026, 7:43 PM EST
iBio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.95 | 2.12 | 1.87 | 2.02 | 2.02 | 4.66% | 1,422,454 |
| Dec 31, 2025 | 1.70 | 1.95 | 1.70 | 1.93 | 1.93 | 12.87% | 995,100 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | -7.57% | 684,687 |
| Dec 29, 2025 | 1.90 | 1.96 | 1.83 | 1.85 | 1.85 | -2.12% | 1,726,712 |
| Dec 26, 2025 | 1.88 | 1.91 | 1.78 | 1.89 | 1.89 | 1.07% | 891,411 |
| Dec 24, 2025 | 1.90 | 1.99 | 1.83 | 1.87 | 1.87 | -0.53% | 864,096 |
| Dec 23, 2025 | 2.04 | 2.05 | 1.88 | 1.88 | 1.88 | -6.47% | 1,277,573 |
| Dec 22, 2025 | 1.98 | 2.14 | 1.91 | 2.01 | 2.01 | 1.52% | 1,977,079 |
| Dec 19, 2025 | 1.89 | 1.99 | 1.86 | 1.98 | 1.98 | 5.32% | 1,669,383 |
| Dec 18, 2025 | 2.00 | 2.13 | 1.87 | 1.88 | 1.88 | -0.53% | 1,279,441 |
| Dec 17, 2025 | 2.05 | 2.13 | 1.85 | 1.89 | 1.89 | -8.25% | 1,902,880 |
| Dec 16, 2025 | 1.85 | 2.15 | 1.82 | 2.06 | 2.06 | 12.57% | 3,351,556 |
| Dec 15, 2025 | 1.99 | 2.12 | 1.82 | 1.83 | 1.83 | -5.67% | 2,846,815 |
| Dec 12, 2025 | 2.35 | 2.38 | 1.83 | 1.94 | 1.94 | -19.83% | 8,042,176 |
| Dec 11, 2025 | 2.73 | 2.90 | 2.28 | 2.42 | 2.42 | -13.88% | 9,711,715 |
| Dec 10, 2025 | 2.20 | 3.82 | 2.04 | 2.81 | 2.81 | 26.58% | 66,850,718 |
| Dec 9, 2025 | 1.98 | 2.44 | 1.93 | 2.22 | 2.22 | 32.93% | 46,988,688 |
| Dec 8, 2025 | 1.93 | 2.28 | 1.54 | 1.67 | 1.67 | 39.17% | 112,361,383 |
| Dec 5, 2025 | 1.25 | 1.27 | 1.17 | 1.20 | 1.20 | -6.25% | 628,390 |
| Dec 4, 2025 | 1.05 | 1.30 | 1.03 | 1.28 | 1.28 | 23.08% | 2,329,975 |
| Dec 3, 2025 | 1.04 | 1.07 | 0.98 | 1.04 | 1.04 | -2.80% | 1,332,473 |
| Dec 2, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 736,316 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -10.57% | 851,061 |
| Nov 28, 2025 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 429,078 |
| Nov 26, 2025 | 1.20 | 1.21 | 1.13 | 1.20 | 1.20 | 2.56% | 945,612 |
| Nov 25, 2025 | 1.12 | 1.20 | 1.09 | 1.17 | 1.17 | 5.41% | 707,548 |
| Nov 24, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 5.71% | 796,930 |
| Nov 21, 2025 | 1.00 | 1.07 | 0.96 | 1.05 | 1.05 | 5.52% | 675,127 |
| Nov 20, 2025 | 1.09 | 1.13 | 0.99 | 1.00 | 1.00 | -8.71% | 1,001,222 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.06 | 1.09 | 1.09 | -9.92% | 1,222,666 |
| Nov 18, 2025 | 1.12 | 1.27 | 1.11 | 1.21 | 1.21 | 10.00% | 1,268,402 |
| Nov 17, 2025 | 1.16 | 1.28 | 1.09 | 1.10 | 1.10 | -5.17% | 2,010,106 |
| Nov 14, 2025 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 0.87% | 821,841 |
| Nov 13, 2025 | 1.24 | 1.24 | 1.11 | 1.15 | 1.15 | -8.00% | 1,929,545 |
| Nov 12, 2025 | 1.24 | 1.30 | 1.21 | 1.25 | 1.25 | 0.81% | 843,918 |
| Nov 11, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -3.88% | 853,166 |
| Nov 10, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -2.27% | 767,723 |
| Nov 7, 2025 | 1.31 | 1.34 | 1.18 | 1.32 | 1.32 | -5.04% | 1,666,161 |
| Nov 6, 2025 | 1.42 | 1.44 | 1.30 | 1.39 | 1.39 | -3.47% | 1,697,204 |
| Nov 5, 2025 | 1.50 | 1.53 | 1.42 | 1.44 | 1.44 | -5.88% | 1,638,197 |
| Nov 4, 2025 | 1.76 | 1.76 | 1.46 | 1.53 | 1.53 | -13.07% | 2,954,614 |
| Nov 3, 2025 | 1.65 | 1.81 | 1.61 | 1.76 | 1.76 | 10.00% | 4,052,235 |
| Oct 31, 2025 | 1.52 | 1.65 | 1.46 | 1.60 | 1.60 | 3.23% | 2,048,965 |
| Oct 30, 2025 | 1.69 | 1.78 | 1.38 | 1.55 | 1.55 | 0.65% | 15,156,830 |
| Oct 29, 2025 | 1.39 | 1.57 | 1.29 | 1.54 | 1.54 | 10.79% | 4,361,329 |
| Oct 28, 2025 | 1.25 | 1.47 | 1.24 | 1.39 | 1.39 | 8.59% | 3,318,991 |
| Oct 27, 2025 | 1.24 | 1.32 | 1.14 | 1.28 | 1.28 | 5.79% | 2,592,388 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.14 | 1.21 | 1.21 | -4.72% | 4,253,831 |
| Oct 23, 2025 | 1.70 | 1.72 | 1.18 | 1.27 | 1.27 | -8.63% | 29,642,711 |
| Oct 22, 2025 | 1.03 | 1.58 | 1.01 | 1.39 | 1.39 | 25.23% | 26,729,257 |