iBio, Inc. Historical Stock Prices

IBIO 
$0.93
*  
0.0436
4.48%
Get IBIO Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading IBIO now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    IBIO Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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  0.9485  1.03  0.891  0.93 1,460,548
06/29/2015 0.96 1.03 0.891 0.93 1,460,548
06/26/2015 1.06 1.06 0.951 0.9736 796,097
06/25/2015 1.03 1.04 0.98 0.99 705,196
06/24/2015 1.04 1.07 1 1.01 967,862
06/23/2015 1.06 1.1 1 1.01 1,543,454
06/22/2015 1.02 1.12 0.981 1.07 2,353,566
06/19/2015 1.02 1.02 0.97 0.9923 700,942
06/18/2015 0.97 1.04 0.96 0.97 800,486
06/17/2015 0.9117 0.9895 0.9117 0.9702 282,540
06/16/2015 0.96 0.989 0.941 0.97 407,911
06/15/2015 1 1.08 0.951 0.96 1,869,257
06/12/2015 0.93 1.04 0.9199 1 2,336,022
06/11/2015 0.92 0.93 0.9013 0.93 201,400
06/10/2015 0.94 0.94 0.904 0.91 363,638
06/09/2015 0.98 0.98 0.91 0.93 435,532
06/08/2015 0.97 0.978 0.91 0.9599 825,512
06/05/2015 0.93 0.9498 0.9029 0.94 533,310
06/04/2015 0.9399 0.9399 0.9001 0.935 243,039
06/03/2015 0.893 0.938 0.8926 0.938 285,346
06/02/2015 0.91 0.92 0.8815 0.901 385,380
06/01/2015 0.911 0.93 0.903 0.903 582,694
05/29/2015 0.96 0.96 0.911 0.915 209,111
05/28/2015 0.97 0.97 0.92 0.93 518,120
05/27/2015 0.91 0.96 0.91 0.95 476,577
05/26/2015 0.95 0.9799 0.9 0.9 599,630
05/22/2015 1.07 1.08 0.925 0.9528 1,701,218
05/21/2015 0.896 1.09 0.896 1.02 5,006,205
05/20/2015 0.9 0.935 0.8618 0.915 542,015
05/19/2015 0.93 0.9489 0.89 0.9001 515,255
05/18/2015 0.9166 0.94 0.885 0.925 834,609
05/15/2015 0.855 0.9098 0.8501 0.8929 841,173
05/14/2015 0.8505 0.875 0.8205 0.85 336,698
05/13/2015 0.85 0.8601 0.84 0.8438 394,612
05/12/2015 0.8405 0.879 0.84 0.8413 446,056
05/11/2015 0.89 0.9003 0.85 0.86 731,312
05/08/2015 0.9299 0.93 0.87 0.8763 758,550
05/07/2015 0.86 0.9099 0.8171 0.89 1,173,467
05/06/2015 0.9195 0.9199 0.85 0.86 745,883
05/05/2015 0.94 0.9401 0.8714 0.8903 1,166,725
05/04/2015 0.99 1.02 0.91 0.949 1,598,570
05/01/2015 1.04 1.05 0.881 0.91 2,573,347
04/30/2015 1 1.09 1 1.03 1,609,847
04/29/2015 1.04 1.08 1.02 1.02 1,289,963
04/28/2015 1.11 1.16 1.01 1.0499 3,162,571
04/27/2015 1.2 1.27 1.11 1.13 9,015,502
04/24/2015 1.03 1.1 0.9821 1.069 8,244,199
04/23/2015 0.96 1.03 0.9306 1 2,879,983
04/22/2015 0.92 1.02 0.89 0.9544 2,435,504
04/21/2015 1.06 1.07 0.88 0.9084 3,154,511
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
*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?