IBIO Historical Stock Price

Below is the stock price history for Ibio IBIO. Data is recorded each day for the historical open, high, low, close and volume. The Ibio stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ibio Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 1.15 1.18 1.10 1.18 6,350
2018-06-15 1.15 1.15 1.15 1.15 900
2018-06-14 1.12 1.27 1.12 1.18 6,700
2018-06-13 1.21 1.21 1.175 1.175 639
2018-06-12 1.225 1.25 1.195 1.195 4,500
2018-06-11 1.60 1.60 1.28 1.34 1,854
2018-06-08 0.1531 0.1584 0.1522 0.1538 17,274
2018-06-07 0.1499 0.1538 0.147 0.1477 5,419
2018-06-06 0.1576 0.1631 0.1524 0.155 20,850
2018-06-05 0.1481 0.172 0.1447 0.154 54,345
2018-06-04 0.1427 0.1443 0.1409 0.1422 7,985
2018-06-01 0.1381 0.1453 0.1376 0.1431 22,600
2018-05-31 0.1402 0.1449 0.1341 0.1375 21,240
2018-05-30 0.1499 0.15 0.1491 0.1494 7,732
2018-05-29 0.15 0.1507 0.1487 0.1487 9,423
2018-05-25 0.1579 0.1579 0.1489 0.1489 10,700
2018-05-24 0.1603 0.1603 0.153 0.1563 5,950
2018-05-23 0.1523 0.17 0.15 0.1645 20,400
2018-05-22 0.1541 0.1546 0.1521 0.1521 5,400
2018-05-21 0.1601 0.1601 0.1508 0.1516 12,543
2018-05-18 0.1501 0.155 0.15 0.1516 7,303
2018-05-17 0.15 0.15 0.1391 0.1421 7,400
2018-05-16 0.1499 0.1566 0.1499 0.1511 11,897
2018-05-15 0.1591 0.16 0.155 0.1564 4,304
2018-05-14 0.1581 0.1601 0.1544 0.1552 6,100
2018-05-11 0.1501 0.166 0.1501 0.1561 8,238
2018-05-10 0.1526 0.1537 0.149 0.1519 6,985
2018-05-09 0.1577 0.1577 0.1484 0.151 7,862
2018-05-08 0.148 0.16 0.148 0.1531 7,298
2018-05-07 0.1513 0.152 0.15 0.152 3,500

» More Ibio Stock Price History

To see other companies like Ibio (IBIO), view our stock market today for news, and other data.