IBIO
IBIO (IBIO)
NASDAQ
$1.42+$0.02 (+1.07%)
Price as of Aug 03, 2026 5:58 PM EDT
  • $69.5M
    Market Cap
  • 112.44%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.00%
    Low Price$1.35
    High Price$1.62
  • 3 Months
    -17.16%
    Low Price$1.35
    High Price$1.93
  • 1 Year
    +112.44%
    Low Price$0.57
    High Price$3.07
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.41
1.47
1.34
1.40
+0.72%
727,847
07/30/2026
1.36
1.42
1.35
1.39
+2.21%
422,403
07/29/2026
1.39
1.41
1.29
1.36
-2.16%
802,898
07/28/2026
1.45
1.45
1.33
1.39
-4.14%
1,013,418
07/27/2026
1.44
1.47
1.35
1.45
+1.40%
1,045,545
07/24/2026
1.40
1.47
1.31
1.43
+2.14%
1,213,322
07/23/2026
1.35
1.41
1.33
1.40
+1.45%
464,669
07/22/2026
1.40
1.41
1.35
1.38
-2.13%
370,362
07/21/2026
1.38
1.42
1.35
1.41
+2.92%
384,731
07/20/2026
1.44
1.44
1.35
1.37
-0.72%
394,897
07/17/2026
1.34
1.44
1.31
1.38
+2.22%
603,078
07/16/2026
1.43
1.44
1.28
1.35
-5.59%
1,469,633
07/15/2026
1.47
1.50
1.43
1.43
-0.69%
984,181
07/14/2026
1.47
1.48
1.42
1.44
-0.69%
1,087,711
07/13/2026
1.48
1.56
1.45
1.45
-3.97%
1,076,544
07/10/2026
1.52
1.53
1.43
1.51
0.00%
894,768
07/09/2026
1.52
1.56
1.51
1.51
-0.66%
1,160,685
07/08/2026
1.57
1.62
1.50
1.52
-4.40%
1,499,011
07/07/2026
1.65
1.65
1.57
1.59
-1.85%
463,257
07/06/2026
1.71
1.74
1.62
1.62
-3.57%
466,964
07/02/2026
1.76
1.77
1.66
1.68
-4.00%
764,006
07/01/2026
1.76
2.11
1.71
1.75
0.00%
5,046,919
06/30/2026
1.73
1.75
1.71
1.75
+1.16%
440,570
06/29/2026
1.66
1.81
1.64
1.73
+3.59%
1,120,112
06/26/2026
1.60
1.68
1.57
1.67
+5.03%
1,512,777
06/25/2026
1.64
1.65
1.58
1.59
-1.85%
371,557
06/24/2026
1.68
1.69
1.62
1.62
-1.82%
402,332
06/23/2026
1.70
1.75
1.65
1.65
-5.17%
931,406
06/22/2026
1.70
1.76
1.68
1.74
+2.96%
904,672
06/18/2026
1.61
1.73
1.61
1.69
+5.63%
912,081
06/17/2026
1.57
1.63
1.48
1.60
+3.23%
1,671,167
06/16/2026
1.66
1.67
1.55
1.55
-6.06%
1,049,310
06/15/2026
1.70
1.76
1.65
1.65
-2.37%
753,999
06/12/2026
1.70
1.76
1.67
1.69
+1.20%
455,655
06/11/2026
1.69
1.71
1.64
1.67
-1.76%
353,438
06/10/2026
1.70
1.78
1.65
1.70
0.00%
507,215
06/09/2026
1.78
1.80
1.66
1.70
-1.73%
410,048
06/08/2026
1.87
1.89
1.73
1.73
-4.95%
641,584
06/05/2026
1.93
2.09
1.73
1.82
-5.70%
2,285,556
06/04/2026
1.83
2.00
1.83
1.93
+4.89%
854,852
06/03/2026
1.79
1.85
1.70
1.84
+4.55%
725,408
06/02/2026
1.89
1.92
1.71
1.76
-6.88%
1,136,838
06/01/2026
1.90
1.93
1.82
1.89
-0.53%
524,320
05/29/2026
1.92
1.93
1.88
1.90
-1.55%
324,272
05/28/2026
1.88
1.99
1.86
1.93
+2.66%
745,762
05/27/2026
1.82
1.97
1.82
1.88
+3.30%
593,117
05/26/2026
1.89
1.91
1.80
1.82
-1.09%
1,105,669
05/22/2026
1.93
2.00
1.82
1.84
-2.65%
600,814
05/21/2026
1.70
1.95
1.70
1.89
+11.18%
1,424,603
05/20/2026
1.51
1.74
1.51
1.70
+13.33%
734,263
05/19/2026
1.42
1.54
1.38
1.50
+5.63%
780,006
05/18/2026
1.49
1.50
1.40
1.42
-3.40%
761,670
05/15/2026
1.54
1.54
1.45
1.47
-5.77%
425,632
05/14/2026
1.56
1.57
1.51
1.56
+0.65%
706,615
05/13/2026
1.62
1.62
1.55
1.55
-3.73%
681,933
05/12/2026
1.66
1.67
1.59
1.61
-3.01%
396,891
05/12/2026
-$0.07 Earnings
05/11/2026
1.73
1.74
1.63
1.66
-2.92%
663,700
05/08/2026
1.64
1.75
1.59
1.71
+4.27%
1,835,398
05/07/2026
1.76
1.79
1.63
1.64
-7.34%
372,003
05/06/2026
1.61
1.78
1.60
1.77
+9.94%
1,923,478
05/05/2026
1.61
1.65
1.55
1.61
+1.90%
796,680
05/04/2026
1.62
1.65
1.52
1.58
-0.63%
2,153,205
05/01/2026
1.65
1.68
1.56
1.59
-5.92%
693,571
04/30/2026
1.60
1.70
1.55
1.69
+4.32%
2,987,023
04/29/2026
1.61
1.63
1.52
1.62
-0.61%
927,649
04/28/2026
1.68
1.74
1.62
1.63
-4.68%
653,126
04/27/2026
1.68
1.73
1.62
1.71
+1.79%
955,421
04/24/2026
1.80
1.85
1.67
1.68
-7.18%
1,161,356
04/23/2026
1.93
1.93
1.74
1.81
-5.73%
1,266,851
04/22/2026
1.94
1.96
1.85
1.92
0.00%
759,074
04/21/2026
2.00
2.02
1.91
1.92
-2.54%
559,071
04/20/2026
2.04
2.09
1.91
1.97
-4.37%
888,930
04/17/2026
2.14
2.19
2.04
2.06
-2.37%
776,340
04/16/2026
2.12
2.15
2.06
2.11
+0.48%
689,102
04/15/2026
2.18
2.24
2.08
2.10
-4.11%
685,420
04/14/2026
2.23
2.25
2.18
2.19
-0.45%
458,359
04/13/2026
2.12
2.25
2.12
2.20
+1.85%
539,624
04/10/2026
2.17
2.20
2.11
2.16
-1.82%
513,920
04/09/2026
2.23
2.26
2.15
2.20
-1.79%
587,595
04/08/2026
2.27
2.29
2.16
2.24
+6.16%
781,969
04/07/2026
2.02
2.14
1.98
2.11
+3.94%
640,157
04/06/2026
1.99
2.09
1.99
2.03
+2.53%
501,680
04/02/2026
1.87
2.01
1.87
1.98
+1.54%
321,088
04/01/2026
1.94
2.03
1.93
1.95
+2.63%
501,135
03/31/2026
1.70
1.96
1.70
1.90
+11.11%
802,950
03/30/2026
1.80
1.81
1.69
1.71
-2.84%
430,102
03/27/2026
1.71
1.88
1.70
1.76
+1.15%
1,265,373
03/26/2026
1.65
1.80
1.43
1.74
-20.18%
6,281,060
03/25/2026
2.15
2.24
2.12
2.18
+4.81%
678,118
03/24/2026
2.20
2.24
2.04
2.08
-5.88%
901,915
03/23/2026
2.28
2.30
2.15
2.21
+5.74%
683,672
03/20/2026
2.07
2.15
2.00
2.09
-0.48%
1,204,296
03/19/2026
2.20
2.21
1.98
2.10
-4.11%
1,200,387
03/18/2026
2.49
2.50
2.17
2.19
-10.98%
615,665
03/17/2026
2.41
2.49
2.35
2.46
+2.93%
301,626
03/16/2026
2.49
2.59
2.38
2.39
-2.45%
561,756
03/13/2026
2.53
2.75
2.38
2.45
-1.61%
1,176,466
03/12/2026
2.40
2.57
2.33
2.49
+2.47%
760,732
03/11/2026
2.38
2.52
2.31
2.43
+2.10%
896,732