MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IBIO — iBio, Inc. Common Stock
NasdaqiBio, Inc. Common Stock
$1.12
-0.01(-0.44%)
- O
- 1.14
- H
- 1.18
- L
- 1.08
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.12
Period Return+47.37%
Period High$3.82
Period Low$0.56
Avg Daily Volume2.42M
Total Trading Days365
IBIO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.14 | $1.18 | $1.08 | $1.12 | $-0.01 | -0.44% | 1,123,507 | $1.13 | $1.08 $1.18 |
| Oct 2, 2026 | $1.12 | $1.15 | $1.07 | $1.13 | +$0.02 | +1.35% | 534,395 | $1.11 | $1.07 $1.15 |
| Oct 1, 2026 | $1.18 | $1.21 | $1.10 | $1.11 | $-0.07 | -5.93% | 341,275 | $1.14 | $1.10 $1.21 |
| Sep 30, 2026 | $1.19 | $1.22 | $1.17 | $1.18 | +$0.01 | +0.85% | 229,671 | $1.19 | $1.17 $1.22 |
| Sep 29, 2026 | $1.20 | $1.20 | $1.16 | $1.17 | +$0.00 | +0.00% | 236,488 | $1.17 | $1.16 $1.20 |
| Sep 28, 2026 | $1.19 | $1.19 | $1.15 | $1.17 | $-0.02 | -1.68% | 297,211 | $1.16 | $1.15 $1.19 |
| Sep 25, 2026 | $1.23 | $1.24 | $1.15 | $1.19 | $-0.01 | -0.83% | 621,018 | $1.19 | $1.15 $1.24 |
| Sep 24, 2026 | $1.25 | $1.25 | $1.19 | $1.20 | $-0.05 | -3.61% | 378,017 | $1.21 | $1.19 $1.25 |
| Sep 23, 2026 | $1.32 | $1.35 | $1.24 | $1.25 | $-0.09 | -6.39% | 363,824 | $1.27 | $1.24 $1.35 |
| Sep 22, 2026 | $1.28 | $1.37 | $1.24 | $1.33 | +$0.07 | +5.56% | 2,093,406 | $1.28 | $1.24 $1.37 |
| Sep 21, 2026 | $1.29 | $1.31 | $1.26 | $1.26 | $-0.02 | -1.56% | 389,438 | $1.28 | $1.26 $1.31 |
| Sep 18, 2026 | $1.26 | $1.30 | $1.24 | $1.28 | +$0.03 | +2.40% | 445,362 | $1.27 | $1.24 $1.30 |
| Sep 17, 2026 | $1.25 | $1.31 | $1.21 | $1.25 | +$0.07 | +5.93% | 2,090,481 | $1.25 | $1.21 $1.31 |
| Sep 16, 2026 | $1.19 | $1.20 | $1.17 | $1.18 | $-0.01 | -0.84% | 407,174 | $1.18 | $1.17 $1.20 |
| Sep 15, 2026 | $1.20 | $1.22 | $1.17 | $1.19 | $-0.01 | -0.83% | 375,723 | $1.19 | $1.17 $1.22 |
| Sep 14, 2026 | $1.23 | $1.23 | $1.20 | $1.20 | $-0.01 | -0.41% | 323,718 | $1.22 | $1.20 $1.23 |
| Sep 11, 2026 | $1.24 | $1.24 | $1.20 | $1.21 | $-0.02 | -1.63% | 184,893 | $1.22 | $1.20 $1.24 |
| Sep 10, 2026 | $1.26 | $1.26 | $1.22 | $1.23 | $-0.04 | -2.78% | 309,089 | $1.23 | $1.22 $1.26 |
| Sep 9, 2026 | $1.30 | $1.30 | $1.25 | $1.26 | $-0.04 | -3.08% | 410,929 | $1.28 | $1.25 $1.30 |
| Sep 8, 2026 | $1.31 | $1.32 | $1.28 | $1.30 | $-0.01 | -0.76% | 191,783 | $1.31 | $1.28 $1.32 |
| Sep 4, 2026 | $1.29 | $1.33 | $1.28 | $1.31 | +$0.01 | +0.77% | 265,444 | $1.31 | $1.28 $1.33 |
| Sep 3, 2026 | $1.32 | $1.35 | $1.29 | $1.30 | $-0.01 | -0.76% | 354,195 | $1.30 | $1.29 $1.35 |
| Sep 2, 2026 | $1.26 | $1.34 | $1.26 | $1.31 | +$0.05 | +3.97% | 309,680 | $1.30 | $1.26 $1.34 |
| Sep 1, 2026 | $1.27 | $1.30 | $1.21 | $1.26 | $-0.01 | -0.79% | 2,233,663 | $1.26 | $1.21 $1.30 |
| Aug 31, 2026 | $1.37 | $1.37 | $1.25 | $1.27 | $-0.09 | -6.62% | 875,831 | $1.31 | $1.25 $1.37 |
| Aug 28, 2026 | $1.42 | $1.42 | $1.34 | $1.36 | $-0.04 | -2.86% | 521,249 | $1.37 | $1.34 $1.42 |
| Aug 27, 2026 | $1.43 | $1.46 | $1.40 | $1.40 | $-0.03 | -2.10% | 376,759 | $1.42 | $1.40 $1.46 |
| Aug 26, 2026 | $1.47 | $1.47 | $1.43 | $1.43 | $-0.04 | -2.72% | 259,166 | $1.45 | $1.43 $1.47 |
| Aug 25, 2026 | $1.41 | $1.48 | $1.41 | $1.47 | +$0.05 | +3.52% | 436,011 | $1.46 | $1.41 $1.48 |
| Aug 24, 2026 | $1.45 | $1.45 | $1.37 | $1.42 | $-0.01 | -0.70% | 514,909 | $1.40 | $1.37 $1.45 |