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
2017-12-13 0.18 0.18 0.1601 0.161 33,405
2017-12-12 0.148 0.1659 0.148 0.1659 33,538
2017-12-11 0.153 0.153 0.1402 0.1453 14,575
2017-12-08 0.1516 0.1616 0.151 0.1511 65,022
2017-12-07 0.1585 0.1605 0.15 0.15 58,646
2017-12-06 0.165 0.1651 0.1574 0.1581 38,240
2017-12-05 0.179 0.179 0.163 0.17 18,864
2017-12-04 0.1772 0.1772 0.17 0.17 13,500
2017-12-01 0.179 0.182 0.1779 0.1799 17,600
2017-11-30 0.1906 0.1906 0.18 0.1865 56,846
2017-11-29 0.20 0.205 0.1799 0.1867 242,507
2017-11-28 0.27 0.275 0.2689 0.2704 1,100
2017-11-27 0.2798 0.2799 0.271 0.271 1,700
2017-11-24 0.2628 0.2771 0.2628 0.2771 1,699
2017-11-22 0.2793 0.2872 0.2793 0.2872 4,200
2017-11-21 0.273 0.2899 0.273 0.2863 4,000
2017-11-20 0.28 0.2866 0.28 0.281 2,300
2017-11-17 0.2825 0.2825 0.2752 0.2774 600
2017-11-16 0.2726 0.2792 0.2726 0.2792 301
2017-11-15 0.2779 0.2818 0.2779 0.279 2,101
2017-11-14 0.2812 0.2848 0.276 0.2848 5,919
2017-11-13 0.2809 0.2839 0.2809 0.2839 4,239
2017-11-10 0.2875 0.2913 0.2854 0.2854 2,100
2017-11-09 0.2811 0.282 0.2807 0.282 3,100
2017-11-08 0.2854 0.2899 0.2851 0.2899 4,110
2017-11-07 0.295 0.299 0.29 0.296 6,800
2017-11-06 0.2983 0.31 0.2959 0.2997 823
2017-11-03 0.2975 0.30 0.2913 0.2983 6,391
2017-11-02 0.3055 0.3055 0.2932 0.2932 3,828
2017-11-01 0.3001 0.319 0.3001 0.3099 6,100

» More Ibio Stock Price History

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