Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ibio Inc (IBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8696 0.89 0.82 0.8592 41,057
18th Sep 2025 (Thu) 0.8514 0.88 0.8514 0.87 18,409
17th Sep 2025 (Wed) 0.87 0.89 0.833 0.8429 7,028
16th Sep 2025 (Tue) 0.9009 0.9009 0.85 0.8643 12,882
15th Sep 2025 (Mon) 0.931 0.9378 0.8829 0.8946 28,960
12th Sep 2025 (Fri) 0.945 0.9506 0.9201 0.9335 174,350
11th Sep 2025 (Thu) 0.877 0.9649 0.877 0.9631 76,026
10th Sep 2025 (Wed) 0.83 0.8919 0.8285 0.8827 94,747
9th Sep 2025 (Tue) 0.8547 0.86 0.8211 0.8328 15,386
8th Sep 2025 (Mon) 0.8271 0.8681 0.8238 0.8548 50,443
5th Sep 2025 (Fri) 0.8072 0.837 0.80 0.835 28,543
4th Sep 2025 (Thu) 0.8301 0.8301 0.80 0.8113 20,996
3rd Sep 2025 (Wed) 0.8086 0.8591 0.7968 0.8588 55,744
2nd Sep 2025 (Tue) 0.778 0.8175 0.778 0.8111 25,719
1st Sep 2025 (Mon) 0.8095 0.8179 0.7942 0.8177 38,409
29th Aug 2025 (Fri) 0.8095 0.8179 0.7942 0.8177 38,409
28th Aug 2025 (Thu) 0.80 0.849 0.80 0.8251 25,893
27th Aug 2025 (Wed) 0.7801 0.84 0.7801 0.8071 128,222
26th Aug 2025 (Tue) 0.9417 0.9437 0.7601 0.7871 3,786,768
25th Aug 2025 (Mon) 0.85 0.8685 0.84 0.8458 504,441
22nd Aug 2025 (Fri) 0.7504 0.8099 0.7504 0.791 6,969
21st Aug 2025 (Thu) 0.7326 0.79 0.73 0.7763 14,133
20th Aug 2025 (Wed) 0.72 0.7914 0.72 0.7597 136,059
19th Aug 2025 (Tue) 0.69 0.7799 0.69 0.7329 182,852
18th Aug 2025 (Mon) 0.755 0.7956 0.721 0.7428 198,346
15th Aug 2025 (Fri) 0.70 0.8076 0.6828 0.7412 102,467
14th Aug 2025 (Thu) 0.73 0.734 0.66 0.678 51,051
13th Aug 2025 (Wed) 0.57 0.78 0.57 0.729 222,659
12th Aug 2025 (Tue) 0.58 0.585 0.5713 0.5731 4,697
11th Aug 2025 (Mon) 0.5899 0.59 0.5844 0.5863 16,373
8th Aug 2025 (Fri) 0.5944 0.5986 0.56 0.5942 27,517
7th Aug 2025 (Thu) 0.6001 0.604 0.5883 0.5944 10,783
6th Aug 2025 (Wed) 0.625 0.628 0.59 0.595 42,429
5th Aug 2025 (Tue) 0.6336 0.6383 0.6221 0.6229 59,017
4th Aug 2025 (Mon) 0.65 0.65 0.63 0.6333 32,999
1st Aug 2025 (Fri) 0.68 0.68 0.65 0.659 11,685
31st Jul 2025 (Thu) 0.6996 0.70 0.6725 0.68 47,196
30th Jul 2025 (Wed) 0.6899 0.7072 0.67 0.682 11,017
29th Jul 2025 (Tue) 0.71 0.71 0.6727 0.6899 73,940
28th Jul 2025 (Mon) 0.73 0.73 0.7042 0.71 39,182
25th Jul 2025 (Fri) 0.742 0.742 0.7252 0.7331 2,891
24th Jul 2025 (Thu) 0.7557 0.7557 0.735 0.7396 21,529
23rd Jul 2025 (Wed) 0.7401 0.776 0.7401 0.7607 32,091
22nd Jul 2025 (Tue) 0.7309 0.734 0.722 0.7356 7,858
FTSE 100 Latest
Value9,216.67
Change-11.44