iBio, Inc. Historical Stock Prices

IBIO 
$0.9674
*  
0.1074
12.49%
Get IBIO Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading IBIO now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.8183  0.99  0.79  0.9674 1,977,150
04/20/2015 0.85 0.99 0.79 0.9674 1,917,875
04/17/2015 0.86 0.89 0.82 0.86 351,342
04/16/2015 0.88 0.88 0.822 0.8505 979,369
04/15/2015 0.935 0.935 0.8825 0.893 705,056
04/14/2015 0.93 0.9499 0.8825 0.9076 876,004
04/13/2015 0.92 0.98 0.9 0.9099 1,334,549
04/10/2015 0.94 1.12 0.8911 0.9 6,000,655
04/09/2015 0.81 1.05 0.8095 1.05 3,641,862
04/08/2015 0.77 0.8 0.7568 0.79 356,579
04/07/2015 0.8 0.8 0.7518 0.77 253,028
04/06/2015 0.742 0.79 0.72 0.79 298,256
04/02/2015 0.725 0.8 0.725 0.76 571,920
04/01/2015 0.74 0.795 0.72 0.74 348,302
03/31/2015 0.78 0.7899 0.75 0.768 129,243
03/30/2015 0.815 0.8151 0.74 0.775 526,639
03/27/2015 0.765 0.79 0.727 0.759 412,123
03/26/2015 0.72 0.7668 0.7018 0.765 263,758
03/25/2015 0.77 0.797 0.75 0.75 355,293
03/24/2015 0.81 0.81 0.77 0.77 204,566
03/23/2015 0.82 0.82 0.75 0.8 223,205
03/20/2015 0.74 0.805 0.732 0.79 507,823
03/19/2015 0.7405 0.788 0.7405 0.7706 289,852
03/18/2015 0.82 0.82 0.745 0.75 622,705
03/17/2015 0.87 0.88 0.7228 0.79 933,096
03/16/2015 0.7312 0.8888 0.72 0.84 1,957,033
03/13/2015 0.712 0.7269 0.6813 0.694 635,934
03/12/2015 0.69 0.76 0.663 0.71 805,589
03/11/2015 0.735 0.735 0.652 0.69 1,512,269
03/10/2015 0.79 0.8188 0.728 0.735 1,010,153
03/09/2015 0.81 0.826 0.78 0.79 436,833
03/06/2015 0.84 0.87 0.7617 0.81 1,210,992
03/05/2015 0.84 0.87 0.82 0.84 1,035,089
03/04/2015 0.92 0.9399 0.854 0.8752 1,348,791
03/03/2015 0.93 0.95 0.9 0.925 1,038,630
03/02/2015 1.04 1.05 0.96 0.97 1,322,147
02/27/2015 0.912 1.06 0.87 1 3,449,004
02/26/2015 0.931 0.97 0.92 0.969 2,039,247
02/25/2015 1.04 1.07 0.9618 0.989 2,865,078
02/24/2015 1.03 1.06 0.89 0.9252 2,016,234
02/23/2015 0.95 1.08 0.945 0.99 3,298,006
02/20/2015 0.816 1.06 0.79 0.9301 7,225,254
02/19/2015 0.79 0.8 0.7 0.77 3,090,724
02/18/2015 1.02 1.08 0.86 0.87 5,449,387
02/17/2015 1.2 1.32 1.01 1.06 20,888,520
02/13/2015 0.56 1.07 0.53 0.9 15,584,970
02/12/2015 0.58 0.595 0.5316 0.54 657,208
02/11/2015 0.55 0.55 0.5 0.5051 570,713
02/10/2015 0.59 0.6 0.54 0.56 348,056
02/09/2015 0.61 0.6199 0.5597 0.6 381,444
02/06/2015 0.61 0.638 0.55 0.59 811,360
02/05/2015 0.582 0.7 0.515 0.5655 3,603,914
02/04/2015 0.465 0.56 0.43 0.55 795,044
02/03/2015 0.45 0.46 0.43 0.435 243,072
02/02/2015 0.475 0.4786 0.45 0.4509 231,147
01/30/2015 0.47 0.48 0.45 0.48 175,912
01/29/2015 0.46 0.483 0.451 0.47 292,819
01/28/2015 0.4518 0.4675 0.45 0.45 289,305
01/27/2015 0.47 0.4865 0.45 0.45 282,909
01/26/2015 0.475 0.5 0.4699 0.47 324,692
01/23/2015 0.5 0.5069 0.4652 0.5069 449,151
01/22/2015 0.53 0.53 0.49 0.52 384,518
01/21/2015 0.499 0.5168 0.45 0.5168 577,952
01/20/2015 0.48 0.53 0.45 0.4801 1,301,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?