Quantcast

iBio, Inc. Common Stock Historical Stock Prices

IBIO 
$1.08
*  
0.09
7.69%
Get IBIO Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading IBIO now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    IBIO After Hours
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 1.16 1.215 1.08 1.08 312,162
06/18/2018 1.2 1.2 1.09 1.17 343,574
06/15/2018 1.17 1.22 1.1 1.22 176,232
06/14/2018 1.17 1.3 1.1 1.17 497,899
06/13/2018 1.19 1.21 1.17 1.17 262,106
06/12/2018 1.36 1.36 1.19 1.2 357,016
06/11/2018 1.66 1.66 1.2501 1.33 530,113
06/08/2018 1.45 1.59 1.45 1.53 104,201
06/07/2018 1.5 1.55 1.43 1.4769 60,672
06/06/2018 1.595 1.65 1.517 1.517 136,299
06/05/2018 1.5 1.725 1.447 1.543 271,850
06/04/2018 1.439 1.46 1.4 1.4 53,896
06/01/2018 1.35 1.46 1.35 1.444 150,586
05/31/2018 1.401 1.5 1.341 1.352 101,498
05/30/2018 1.5 1.519 1.411 1.46 27,980
05/29/2018 1.55 1.563 1.478 1.478 51,742
05/25/2018 1.6 1.6 1.48 1.54 64,271
05/24/2018 1.65 1.65 1.52 1.521 51,133
05/23/2018 1.518 1.725 1.5 1.6 229,350
05/22/2018 1.545 1.58 1.5071 1.518 30,006
05/21/2018 1.6 1.602 1.506 1.508 42,557
05/18/2018 1.455 1.55 1.431 1.55 46,677
05/17/2018 1.575 1.575 1.38 1.411 99,382
05/16/2018 1.5 1.58 1.49 1.5 51,233
05/15/2018 1.59 1.609 1.51 1.54 25,013
05/14/2018 1.6 1.616 1.5261 1.55 41,517
05/11/2018 1.503 1.7 1.486 1.577 86,862
05/10/2018 1.599 1.599 1.486 1.505 30,427
05/09/2018 1.515 1.605 1.481 1.549 68,821
05/08/2018 1.515 1.617 1.48 1.577 129,420
05/07/2018 1.54 1.57 1.48 1.519 38,532
05/04/2018 1.55 1.587 1.45 1.54 67,553
05/03/2018 1.609 1.624 1.511 1.53 97,072
05/02/2018 1.685 1.693 1.634 1.65 32,368
05/01/2018 1.7 1.71 1.64 1.66 26,807
04/30/2018 1.7 1.737 1.6261 1.65 36,404
04/27/2018 1.65 1.709 1.6 1.698 24,909
04/26/2018 1.645 1.768 1.6 1.62 50,016
04/25/2018 1.65 1.655 1.61 1.62 19,300
04/24/2018 1.66 1.672 1.6 1.6 42,979
04/23/2018 1.6 1.674 1.6 1.656 22,139
04/20/2018 1.7 1.7 1.605 1.618 59,282
04/19/2018 1.8 1.8 1.66 1.697 36,898
04/18/2018 1.77 1.8 1.712 1.72 39,235
04/17/2018 1.616 1.773 1.613 1.733 33,878
04/16/2018 1.8 1.89 1.6 1.744 110,990
04/13/2018 1.89 1.985 1.75 1.841 111,412
04/12/2018 1.96 2.045 1.9 1.951 38,712
04/11/2018 2.05 2.126 1.8 1.889 104,897
04/10/2018 2.09 2.15 2.044 2.089 26,966
04/09/2018 2 2.15 2 2.089 23,973
04/06/2018 2.145 2.145 2.044 2.114 35,536
04/05/2018 2.13 2.15 2.053 2.101 52,982
04/04/2018 2.143 2.145 2.021 2.12 48,119
04/03/2018 2.05 2.2 2.036 2.116 65,785
04/02/2018 2.15 2.29 2 2.03 200,631
03/29/2018 2.35 2.35 2.148 2.16 60,764
03/28/2018 2.415 2.448 2.205 2.28 83,110
03/27/2018 2.289 2.6 2.123 2.3 154,092
03/26/2018 2.051 2.58 2.01 2.18 95,589
03/23/2018 2.12 2.25 2.025 2.166 65,260
03/22/2018 2.2 2.3 2.06 2.227 111,888
03/21/2018 2.334 2.48 2.3 2.388 74,793
03/20/2018 2.54 2.54 2.25 2.5 104,549
03/19/2018 2.5 2.59 2.375 2.555 68,047
*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?

Smart Portfolio