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
18th Jul 2025 (Fri) 0.72 0.7337 0.7182 0.731 52,824
17th Jul 2025 (Thu) 0.7249 0.7435 0.721 0.73 37,719
16th Jul 2025 (Wed) 0.725 0.7384 0.718 0.732 23,250
15th Jul 2025 (Tue) 0.785 0.785 0.724 0.7249 139,515
14th Jul 2025 (Mon) 0.79 0.7965 0.74 0.765 22,932
11th Jul 2025 (Fri) 0.815 0.8218 0.7959 0.8146 18,498
10th Jul 2025 (Thu) 0.80 0.8598 0.80 0.825 54,641
9th Jul 2025 (Wed) 0.8395 0.85 0.8193 0.8354 19,516
8th Jul 2025 (Tue) 0.7902 0.8599 0.78 0.8357 103,078
7th Jul 2025 (Mon) 0.7256 0.80 0.7146 0.7846 99,313
4th Jul 2025 (Fri) 0.739 0.755 0.7262 0.741 73,678
3rd Jul 2025 (Thu) 0.739 0.755 0.7262 0.741 73,678
2nd Jul 2025 (Wed) 0.735 0.74 0.7125 0.74 89,876
1st Jul 2025 (Tue) 0.7477 0.76 0.7303 0.7499 72,598
30th Jun 2025 (Mon) 0.755 0.8066 0.7462 0.7631 146,999
27th Jun 2025 (Fri) 0.69 0.76 0.68 0.755 243,361
26th Jun 2025 (Thu) 0.7127 0.76 0.70 0.71 127,333
25th Jun 2025 (Wed) 0.72 0.75 0.6821 0.73 338,292
24th Jun 2025 (Tue) 0.976 1.04 0.733 0.748 14,712,622
23rd Jun 2025 (Mon) 0.77 0.7711 0.70 0.7124 1,482,841
20th Jun 2025 (Fri) 0.91 0.91 0.765 0.771 92,305
19th Jun 2025 (Thu) 0.90 0.98 0.86 0.90 68,004
18th Jun 2025 (Wed) 0.90 0.98 0.86 0.90 68,004
17th Jun 2025 (Tue) 0.8896 0.899 0.8113 0.8148 15,541
16th Jun 2025 (Mon) 0.95 0.95 0.8625 0.874 28,047
13th Jun 2025 (Fri) 0.98 0.98 0.9022 0.9281 30,422
12th Jun 2025 (Thu) 0.96 1.03 0.94 1.03 38,660
11th Jun 2025 (Wed) 0.94 0.99 0.9306 0.9606 21,214
10th Jun 2025 (Tue) 0.92 0.9542 0.92 0.95 34,989
9th Jun 2025 (Mon) 0.955 0.955 0.85 0.9145 350,569
6th Jun 2025 (Fri) 0.94 1.05 0.94 0.9848 71,289
5th Jun 2025 (Thu) 0.9603 0.9603 0.88 0.9265 22,085
4th Jun 2025 (Wed) 0.85 1.02 0.85 0.9883 139,164
3rd Jun 2025 (Tue) 0.83 0.8431 0.8211 0.8419 5,366
2nd Jun 2025 (Mon) 0.76 0.82 0.76 0.821 22,911
30th May 2025 (Fri) 0.78 0.78 0.754 0.77 6,584
29th May 2025 (Thu) 0.805 0.805 0.772 0.7816 21,475
28th May 2025 (Wed) 0.81 0.81 0.80 0.80 5,237
27th May 2025 (Tue) 0.82 0.8205 0.788 0.7889 6,174
26th May 2025 (Mon) 0.818 0.818 0.818 0.818 0
24th May 2025 (Sat) 0.795 0.808 0.781 0.818 16,317
23rd May 2025 (Fri) 0.795 0.808 0.781 0.781 16,317
22nd May 2025 (Thu) 0.76 0.795 0.752 0.795 18,795
21st May 2025 (Wed) 0.84 0.86 0.76 0.7701 70,616
20th May 2025 (Tue) 0.84 0.8509 0.80 0.82 46,673
19th May 2025 (Mon) 0.80 0.80 0.761 0.7801 24,429
FTSE 100 Latest
Value8,992.12
Change19.48