Ibio(IBIO)
$0.82+0.04 (+5.64%)
IBIO
Ibio historical prices
$0.82
At close:+0.04 (+5.64%)
Want to see IBIO full AI Analyst Report?
Ibio (IBIO) Historical Prices
2,327 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.79 | 0.83 | 0.77 | 0.82 | 0.82 | +5.64% | 361,180 | 0.53 |
| Nov 10, 2026 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | +5.69% | 221,678 | 0.33 |
| Nov 09, 2026 | 0.76 | 0.83 | 0.75 | 0.80 | 0.80 | +7.72% | 672,834 | 0.99 |
| Nov 06, 2026 | 0.75 | 0.77 | 0.71 | 0.74 | 0.74 | +1.10% | 289,420 | 0.42 |
| Nov 05, 2026 | 0.78 | 0.80 | 0.70 | 0.73 | 0.73 | -8.75% | 694,251 | 1.02 |
| Nov 04, 2026 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -2.79% | 278,033 | 0.41 |
| Nov 03, 2026 | 0.80 | 0.84 | 0.79 | 0.82 | 0.82 | +3.00% | 408,201 | 0.60 |
| Nov 02, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | +4.04% | 304,563 | 0.45 |
| Oct 30, 2026 | 0.81 | 0.81 | 0.74 | 0.77 | 0.77 | -5.54% | 213,524 | 0.31 |
| Oct 29, 2026 | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | +1.12% | 248,299 | 0.36 |
| Oct 28, 2026 | 0.77 | 0.81 | 0.74 | 0.80 | 0.80 | +4.96% | 280,720 | 0.40 |
| Oct 27, 2026 | 0.71 | 0.77 | 0.69 | 0.77 | 0.77 | +8.35% | 474,686 | 0.68 |
| Oct 26, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -1.39% | 509,131 | 0.73 |
| Oct 23, 2026 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -8.55% | 653,313 | 0.93 |
| Oct 22, 2026 | 0.84 | 0.85 | 0.75 | 0.78 | 0.78 | -6.67% | 654,774 | 0.92 |
| Oct 21, 2026 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | +2.31% | 518,042 | 0.72 |
| Oct 20, 2026 | 0.76 | 0.89 | 0.76 | 0.82 | 0.82 | +8.03% | 2,215,991 | 3.19 |
| Oct 19, 2026 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.78% | 352,569 | 0.51 |
| Oct 16, 2026 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | -2.05% | 309,609 | 0.44 |
| Oct 15, 2026 | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | +0.26% | 354,728 | 0.51 |
| Oct 14, 2026 | 0.78 | 0.81 | 0.73 | 0.78 | 0.78 | -0.13% | 1,439,713 | 2.11 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.77 | 0.78 | 0.78 | -13.51% | 1,350,965 | 1.97 |
| Oct 12, 2026 | 0.89 | 0.95 | 0.88 | 0.90 | 0.90 | +3.67% | 452,152 | 0.65 |
| Oct 09, 2026 | 0.92 | 0.97 | 0.85 | 0.87 | 0.87 | -5.33% | 1,646,560 | 2.40 |
| Oct 08, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -8.91% | 685,123 | 0.99 |
| Oct 07, 2026 | 1.05 | 1.06 | 0.97 | 1.01 | 1.01 | -3.81% | 2,708,591 | 4.09 |
| Oct 06, 2026 | 1.12 | 1.15 | 1.02 | 1.05 | 1.05 | -6.25% | 1,210,345 | 1.83 |
| Oct 05, 2026 | 1.14 | 1.18 | 1.08 | 1.12 | 1.12 | -0.44% | 1,124,065 | 1.68 |
| Oct 02, 2026 | 1.12 | 1.15 | 1.07 | 1.13 | 1.13 | +1.35% | 534,394 | 0.80 |
| Oct 01, 2026 | 1.18 | 1.21 | 1.10 | 1.11 | 1.11 | -5.93% | 337,779 | 0.51 |
| Sep 30, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | +0.85% | 229,671 | 0.35 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 0.00% | 236,487 | 0.35 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 297,211 | 0.40 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 621,018 | 0.83 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.61% | 378,016 | 0.50 |
| Sep 23, 2026 | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | -6.39% | 363,824 | 0.47 |
| Sep 22, 2026 | 1.28 | 1.37 | 1.24 | 1.33 | 1.33 | +5.56% | 2,093,406 | 2.80 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 389,438 | 0.52 |
| Sep 18, 2026 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | +2.40% | 445,362 | 0.59 |
| Sep 17, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | +5.93% | 2,068,113 | 2.80 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 407,174 | 0.55 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 375,779 | 0.49 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.41% | 325,262 | 0.42 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 184,893 | 0.23 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.78% | 309,089 | 0.39 |
| Sep 09, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 410,928 | 0.52 |
| Sep 08, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 191,782 | 0.24 |
| Sep 07, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | +0.77% | 265,443 | 0.33 |
| Sep 03, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 353,519 | 0.42 |
