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
2018-09-21 0.8301 0.8722 0.8301 0.8694 505
2018-09-20 0.8525 0.8525 0.8202 0.8202 1,100
2018-09-19 0.86 0.8605 0.83 0.83 6,073
2018-09-14 0.86 0.86 0.86 0.86 70
2018-09-13 0.87 0.87 0.8154 0.8154 2,300
2018-09-12 0.8961 0.94 0.8961 0.9196 2,000
2018-09-11 0.8305 0.895 0.817 0.89 7,200
2018-09-10 0.825 0.835 0.825 0.835 300
2018-09-07 0.81 0.82 0.80 0.82 1,652
2018-09-06 0.8448 0.8448 0.81 0.81 1,500
2018-09-05 0.8475 0.8475 0.8475 0.8475 600
2018-09-04 0.8155 0.8262 0.8155 0.82 1,500
2018-08-31 0.82 0.82 0.82 0.82 600
2018-08-30 0.7495 0.84 0.7495 0.79 700
2018-08-28 0.72 0.7299 0.72 0.7249 800
2018-08-27 0.73 0.73 0.70 0.70 2,745
2018-08-23 0.6953 0.6953 0.6953 0.6953 100
2018-08-22 0.6643 0.6643 0.6643 0.6643 100
2018-08-21 0.69 0.69 0.6803 0.6803 1,800
2018-08-20 0.67 0.67 0.67 0.67 900
2018-08-17 0.67 0.67 0.67 0.67 1,000
2018-08-16 0.6787 0.6787 0.6787 0.6787 200
2018-08-15 0.6633 0.68 0.6633 0.67 1,576
2018-08-14 0.6897 0.6897 0.66 0.66 1,224
2018-08-13 0.6906 0.6906 0.62 0.62 1,100
2018-08-10 0.72 0.7301 0.7002 0.7132 7,400
2018-08-09 0.7201 0.7201 0.7201 0.7201 100
2018-08-08 0.7502 0.77 0.7502 0.7571 700
2018-08-07 0.72 0.80 0.72 0.80 7,800
2018-08-06 0.8389 0.8389 0.77 0.7801 11,640

» More Ibio Stock Price History

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