iBio Inc. Common Stockのデータ

iBio Inc. Common Stockの基本情報

名前 iBio Inc. Common Stock
ティッカー IBIO
国 United States
上場年 nan
セクター Health Care

iBio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.5 2.17 2.5 2.33 22079400.0 2.33
2021-02-12 2.48 2.33 2.46 2.42 11234100.0 2.42
2021-02-11 2.55 2.29 2.52 2.34 14907700.0 2.34
2021-02-10 2.83 2.31 2.8 2.6 28956700.0 2.6
2021-02-09 2.7 2.42 2.44 2.62 23029200.0 2.62
2021-02-08 2.57 2.27 2.34 2.42 22820800.0 2.42
2021-02-05 2.3 2.06 2.29 2.17 20134400.0 2.17
2021-02-04 2.73 2.3 2.3 2.39 60481800.0 2.39
2021-02-03 2.24 1.78 1.8 2.17 58053900.0 2.17
2021-02-02 1.87 1.67 1.86 1.74 13162900.0 1.74
2021-02-01 1.88 1.58 1.65 1.87 31759600.0 1.87
2021-01-29 1.63 1.51 1.59 1.6 11840300.0 1.6
2021-01-28 1.66 1.57 1.62 1.59 11381200.0 1.59
2021-01-27 1.77 1.54 1.59 1.67 20178300.0 1.67
2021-01-26 1.82 1.71 1.8 1.72 17989400.0 1.72
2021-01-25 1.8 1.6 1.8 1.71 26422800.0 1.71
2021-01-22 1.84 1.63 1.77 1.76 51274700.0 1.76
2021-01-21 1.48 1.42 1.47 1.46 16071800.0 1.46
2021-01-20 1.52 1.41 1.52 1.45 7900700.0 1.45
2021-01-19 1.55 1.47 1.5 1.51 10025600.0 1.51
2021-01-15 1.58 1.46 1.53 1.47 11456800.0 1.47
2021-01-14 1.55 1.4 1.47 1.54 18803600.0 1.54
2021-01-13 1.87 1.42 1.85 1.44 51694900.0 1.44
2021-01-12 1.58 1.25 1.26 1.58 43380500.0 1.58
2021-01-11 1.29 1.2 1.21 1.26 12581800.0 1.26
2021-01-08 1.2 1.16 1.18 1.2 6850800.0 1.2
2021-01-07 1.2 1.17 1.2 1.18 6379500.0 1.18
2021-01-06 1.24 1.16 1.18 1.18 11181900.0 1.18
2021-01-05 1.21 1.15 1.2 1.18 8830100.0 1.18
2021-01-04 1.24 1.04 1.05 1.22 24712300.0 1.22
2020-12-31 1.1 1.03 1.1 1.05 8309000.0 1.05
2020-12-30 1.09 1.08 1.09 1.09 6034800.0 1.09
2020-12-29 1.12 1.07 1.12 1.08 8772100.0 1.08
2020-12-28 1.18 1.12 1.18 1.12 7726500.0 1.12
2020-12-24 1.19 1.16 1.19 1.16 4459500.0 1.16
2020-12-23 1.2 1.16 1.18 1.19 8042000.0 1.19
2020-12-22 1.23 1.16 1.21 1.22 8914300.0 1.22
2020-12-21 1.24 1.12 1.13 1.23 9253200.0 1.23
2020-12-18 1.17 1.14 1.15 1.15 20925600.0 1.15
2020-12-17 1.16 1.08 1.08 1.14 8863800.0 1.14
2020-12-16 1.13 1.06 1.13 1.1 11542500.0 1.1
2020-12-15 1.18 1.12 1.18 1.13 11194200.0 1.13
2020-12-14 1.23 1.17 1.22 1.17 7771900.0 1.17
2020-12-11 1.29 1.2 1.28 1.2 11961700.0 1.2
2020-12-10 1.21 1.15 1.21 1.17 16035000.0 1.17
2020-12-09 1.33 1.18 1.32 1.24 17139900.0 1.24
2020-12-08 1.39 1.27 1.27 1.31 50649100.0 1.31
2020-12-07 1.54 1.47 1.53 1.5 10579800.0 1.5
2020-12-04 1.52 1.47 1.48 1.49 7478400.0 1.49
2020-12-03 1.63 1.48 1.6 1.52 11257000.0 1.52
2020-12-02 1.75 1.53 1.6 1.59 34322200.0 1.59
2020-12-01 1.48 1.44 1.45 1.45 12804300.0 1.45
2020-11-30 1.51 1.43 1.47 1.49 7317900.0 1.49
2020-11-27 1.53 1.4 1.41 1.51 6770300.0 1.51
2020-11-25 1.48 1.4 1.44 1.46 8793700.0 1.46
2020-11-24 1.52 1.46 1.5 1.47 10190900.0 1.47
2020-11-23 1.59 1.43 1.58 1.47 19887500.0 1.47
2020-11-20 1.62 1.58 1.61 1.61 6817300.0 1.61
2020-11-19 1.67 1.57 1.66 1.62 12313400.0 1.62
2020-11-18 1.71 1.66 1.71 1.68 7748200.0 1.68
2020-11-17 1.79 1.65 1.66 1.71 15090600.0 1.71
2020-11-16 2.11 1.75 1.84 2.05 21029900.0 2.05
2020-11-13 1.8 1.68 1.76 1.78 5472700.0 1.78
2020-11-12 1.76 1.7 1.75 1.72 3946200.0 1.72
2020-11-11 1.87 1.73 1.79 1.75 7744700.0 1.75
2020-11-10 1.78 1.6 1.65 1.75 7609900.0 1.75
2020-11-09 1.74 1.61 1.73 1.63 8154400.0 1.63
2020-11-06 1.77 1.69 1.75 1.73 4275100.0 1.73
2020-11-05 1.73 1.66 1.7 1.72 4199700.0 1.72
2020-11-04 1.78 1.66 1.72 1.7 4085900.0 1.7
2020-11-03 1.75 1.65 1.66 1.71 4785400.0 1.71
2020-11-02 1.71 1.63 1.65 1.65 3977600.0 1.65
2020-10-30 1.75 1.58 1.71 1.74 8566700.0 1.74
2020-10-29 1.82 1.76 1.82 1.77 4669300.0 1.77
2020-10-28 1.9 1.8 1.87 1.84 3334600.0 1.84
2020-10-27 1.97 1.85 1.87 1.92 4756900.0 1.92
2020-10-26 1.91 1.8 1.8 1.85 5121300.0 1.85
2020-10-23 1.97 1.9 1.95 1.93 4605000.0 1.93
2020-10-22 2.0 1.89 1.89 1.98 4864000.0 1.98
2020-10-21 1.95 1.89 1.94 1.89 4791600.0 1.89
2020-10-20 2.02 1.92 2.02 1.95 6599800.0 1.95
2020-10-19 2.06 1.98 2.05 1.98 6270800.0 1.98
2020-10-16 2.09 2.04 2.05 2.05 5521400.0 2.05
2020-10-15 2.08 1.98 2.01 2.08 6500300.0 2.08
2020-10-14 2.11 2.04 2.1 2.05 8832900.0 2.05
2020-10-13 2.28 2.09 2.11 2.24 15622900.0 2.24
2020-10-12 2.14 2.04 2.07 2.08 6317600.0 2.08
2020-10-09 2.08 2.03 2.06 2.05 5172500.0 2.05
2020-10-08 2.1 2.05 2.09 2.06 4173000.0 2.06
2020-10-07 2.11 2.02 2.05 2.08 5661400.0 2.08
2020-10-06 2.12 2.02 2.09 2.02 6198800.0 2.02
2020-10-05 2.11 2.04 2.08 2.1 6960100.0 2.1
2020-10-02 2.18 2.06 2.15 2.06 14567900.0 2.06
2020-10-01 2.08 1.99 2.03 2.05 7625300.0 2.05
2020-09-30 2.12 2.0 2.05 2.03 6579100.0 2.03
2020-09-29 2.18 1.99 2.0 2.09 14917500.0 2.09
2020-09-28 2.08 1.97 2.07 2.08 9362600.0 2.08
2020-09-25 2.14 1.94 1.95 2.08 7999900.0 2.08
2020-09-24 2.07 1.82 1.96 1.93 11371300.0 1.93
2020-09-23 2.25 2.03 2.18 2.03 11175000.0 2.03
2020-09-22 2.4 2.21 2.32 2.27 10728700.0 2.27
2020-09-21 2.44 2.32 2.41 2.43 10021600.0 2.43
2020-09-18 2.46 2.22 2.35 2.46 19807400.0 2.46
2020-09-17 2.62 2.26 2.33 2.35 51639500.0 2.35
2020-09-16 2.22 1.97 1.99 2.15 21023400.0 2.15
2020-09-15 2.14 2.0 2.1 2.01 12318200.0 2.01
2020-09-14 2.12 1.9 1.9 2.12 13596000.0 2.12
2020-09-11 2.02 1.89 1.98 1.94 7727000.0 1.94
2020-09-10 2.09 1.95 1.96 1.99 11527500.0 1.99
2020-09-09 2.27 1.95 2.21 2.0 49692400.0 2.0
2020-09-08 2.0 1.78 1.83 1.9 10142000.0 1.9
2020-09-04 1.96 1.62 1.8 1.93 18405400.0 1.93
2020-09-03 1.99 1.82 1.87 1.86 8507400.0 1.86
2020-09-02 2.03 1.77 1.9 2.01 17512300.0 2.01
2020-09-01 2.07 1.92 2.03 1.97 15893400.0 1.97
2020-08-31 2.17 2.03 2.1 2.09 15468700.0 2.09
2020-08-28 2.5 2.08 2.47 2.15 62172400.0 2.15
2020-08-27 2.27 1.95 2.0 2.11 27139200.0 2.11
2020-08-26 2.3 2.0 2.13 2.1 33380000.0 2.1
2020-08-25 2.78 2.21 2.3 2.3 94075300.0 2.3
2020-08-24 2.69 1.85 2.0 2.21 140762300.0 2.21
2020-08-21 1.95 1.7 1.82 1.7 28484600.0 1.7
2020-08-20 2.3 1.91 2.22 1.98 32041300.0 1.98
2020-08-19 2.57 2.36 2.52 2.39 13385300.0 2.39
2020-08-18 2.6 2.51 2.59 2.59 9509000.0 2.59
2020-08-17 2.67 2.4 2.65 2.64 14052500.0 2.64
2020-08-14 2.73 2.53 2.7 2.6 12301800.0 2.6
2020-08-13 2.78 2.45 2.48 2.66 28626200.0 2.66
2020-08-12 2.94 2.34 2.94 2.45 54378300.0 2.45
2020-08-11 3.7 2.69 3.67 2.76 79672200.0 2.76
2020-08-10 4.54 3.65 4.54 3.69 44017600.0 3.69
2020-08-07 4.14 3.62 3.93 3.8 17268200.0 3.8
2020-08-06 4.65 4.02 4.42 4.06 16067400.0 4.06
2020-08-05 4.8 4.31 4.33 4.39 14232800.0 4.39
2020-08-04 4.57 4.26 4.45 4.39 9746200.0 4.39
2020-08-03 4.73 4.43 4.54 4.52 9897500.0 4.52
2020-07-31 4.89 4.33 4.6 4.44 17624600.0 4.44
2020-07-30 5.2 4.4 4.5 4.68 28723000.0 4.68
2020-07-29 4.82 4.25 4.5 4.36 19205300.0 4.36
2020-07-28 5.19 4.0 4.06 4.92 38404300.0 4.92
2020-07-27 5.33 4.52 5.1 4.66 25903700.0 4.66
2020-07-24 5.6 5.06 5.29 5.5 18771800.0 5.5
2020-07-23 6.59 5.6 5.86 5.77 48517000.0 5.77
2020-07-22 5.59 4.81 5.1 5.42 44603100.0 5.42
2020-07-21 7.45 5.39 7.45 6.07 107617600.0 6.07
2020-07-20 7.23 4.97 5.0 6.41 270139500.0 6.41
2020-07-17 4.14 3.2 3.25 3.91 74478900.0 3.91
2020-07-16 3.55 2.93 3.14 3.26 44222000.0 3.26
2020-07-15 3.98 2.41 2.5 3.33 96176800.0 3.33
2020-07-14 2.35 2.18 2.19 2.32 11640100.0 2.32
2020-07-13 2.35 2.13 2.15 2.2 11347800.0 2.2
2020-07-10 2.25 2.11 2.12 2.22 6942900.0 2.22
2020-07-09 2.29 2.17 2.25 2.28 6973400.0 2.28
2020-07-08 2.45 2.15 2.42 2.31 16256700.0 2.31
2020-07-07 2.28 1.97 1.98 2.25 18269800.0 2.25
2020-07-06 2.05 1.91 2.03 2.0 8963300.0 2.0
2020-07-02 2.06 1.9 1.9 1.96 9070400.0 1.96
2020-07-01 2.12 1.85 2.03 2.08 20052200.0 2.08
2020-06-30 2.28 2.15 2.26 2.22 18156400.0 2.22
2020-06-29 2.7 2.28 2.59 2.46 58204900.0 2.46
2020-06-26 2.69 2.07 2.52 2.15 159624800.0 2.15
2020-06-25 1.64 1.55 1.6 1.61 14976600.0 1.61
2020-06-24 1.88 1.55 1.83 1.55 38548500.0 1.55
2020-06-23 1.51 1.4 1.45 1.45 8559400.0 1.45
2020-06-22 1.48 1.43 1.47 1.44 3747700.0 1.44
2020-06-19 1.53 1.45 1.48 1.47 5493600.0 1.47
2020-06-18 1.57 1.49 1.51 1.52 4812200.0 1.52
2020-06-17 1.57 1.48 1.56 1.56 4890500.0 1.56
2020-06-16 1.6 1.52 1.59 1.55 3811300.0 1.55
2020-06-15 1.65 1.45 1.5 1.56 11777700.0 1.56
2020-06-12 1.58 1.38 1.45 1.57 5861400.0 1.57
2020-06-11 1.53 1.39 1.53 1.4 7412700.0 1.4
2020-06-10 1.6 1.5 1.6 1.55 7794900.0 1.55
2020-06-09 1.5 1.45 1.48 1.48 5566700.0 1.48
2020-06-08 1.48 1.38 1.4 1.4 10542400.0 1.4
2020-06-05 1.58 1.52 1.55 1.55 8946900.0 1.55
2020-06-04 1.83 1.6 1.8 1.69 21185400.0 1.69
2020-06-03 1.62 1.55 1.61 1.56 6417500.0 1.56
2020-06-02 1.67 1.58 1.65 1.64 4916500.0 1.64
2020-06-01 1.73 1.55 1.57 1.66 6852500.0 1.66
2020-05-29 1.6 1.52 1.6 1.6 4324300.0 1.6
2020-05-28 1.64 1.53 1.58 1.6 4175300.0 1.6
2020-05-27 1.65 1.46 1.6 1.62 8956600.0 1.62
2020-05-26 1.75 1.57 1.65 1.64 15128900.0 1.64
2020-05-22 1.54 1.38 1.39 1.51 6939700.0 1.51
2020-05-21 1.52 1.32 1.33 1.45 10016200.0 1.45
2020-05-20 1.53 1.27 1.53 1.38 16163300.0 1.38
2020-05-19 1.66 1.45 1.62 1.53 18851900.0 1.53
2020-05-18 1.97 1.56 1.6 1.75 54189100.0 1.75
2020-05-15 1.48 1.16 1.26 1.48 25654700.0 1.48
2020-05-14 1.29 1.11 1.12 1.19 23958300.0 1.19
2020-05-13 1.1 1.01 1.07 1.09 5542200.0 1.09
2020-05-12 1.19 1.07 1.19 1.09 8454500.0 1.09
2020-05-11 1.15 0.98 0.98 1.12 14160300.0 1.12
2020-05-08 1.01 0.96 0.97 1.01 4569500.0 1.01
2020-05-07 1.08 0.98 1.08 1.01 5709600.0 1.01
2020-05-06 1.08 1.05 1.08 1.07 4574900.0 1.07
2020-05-05 1.07 1.03 1.06 1.05 4626100.0 1.05
2020-05-04 1.08 1.0 1.03 1.08 5410900.0 1.08
2020-05-01 1.11 1.04 1.05 1.08 5711700.0 1.08
2020-04-30 1.15 1.03 1.04 1.12 10055100.0 1.12
2020-04-29 1.2 1.05 1.2 1.11 17003000.0 1.11
2020-04-28 1.52 1.09 1.43 1.12 100738300.0 1.12
2020-04-27 0.92 0.88 0.88 0.92 18198500.0 0.92
2020-04-24 0.92 0.87 0.9 0.89 4881900.0 0.89
2020-04-23 1.05 0.86 0.87 0.94 14483900.0 0.94
2020-04-22 0.89 0.86 0.89 0.89 3462600.0 0.89
2020-04-21 0.92 0.86 0.89 0.9 4582100.0 0.9
2020-04-20 0.95 0.88 0.88 0.91 4610700.0 0.91
2020-04-17 0.93 0.88 0.92 0.91 4862400.0 0.91
2020-04-16 1.07 0.9 0.93 0.94 10464600.0 0.94
2020-04-15 0.95 0.88 0.93 0.94 3749900.0 0.94
2020-04-14 0.95 0.85 0.85 0.94 7099400.0 0.94
2020-04-13 0.9 0.83 0.9 0.9 5221000.0 0.9
2020-04-09 1.05 0.9 1.03 0.93 18473100.0 0.93
2020-04-08 0.9 0.82 0.85 0.88 4139500.0 0.88
2020-04-07 0.96 0.8 0.85 0.87 7290500.0 0.87
2020-04-06 0.91 0.76 0.87 0.88 13494300.0 0.88
2020-04-03 1.01 0.91 1.0 0.94 8496600.0 0.94
2020-04-02 1.06 1.01 1.05 1.03 5794900.0 1.03
2020-04-01 1.09 1.01 1.08 1.08 6603800.0 1.08
2020-03-31 1.11 1.04 1.1 1.06 6262200.0 1.06
2020-03-30 1.16 1.08 1.15 1.11 6574800.0 1.11
2020-03-27 1.19 1.1 1.17 1.15 7920600.0 1.15
2020-03-26 1.35 1.11 1.35 1.2 28490000.0 1.2
2020-03-25 1.23 1.0 1.06 1.12 11562000.0 1.12
2020-03-24 1.18 1.07 1.1 1.11 11161700.0 1.11
2020-03-23 1.27 1.15 1.25 1.24 7927800.0 1.24
2020-03-20 1.42 1.26 1.4 1.31 9978300.0 1.31
2020-03-19 1.49 1.25 1.47 1.32 13935500.0 1.32
2020-03-18 1.88 1.38 1.4 1.6 54382100.0 1.6
2020-03-17 1.27 0.96 1.26 1.14 14349000.0 1.14
2020-03-16 1.41 1.1 1.4 1.22 15379700.0 1.22
2020-03-13 1.75 1.46 1.69 1.6 24471400.0 1.6
2020-03-12 1.74 1.41 1.71 1.43 11900100.0 1.43
2020-03-11 1.74 1.25 1.37 1.58 25681800.0 1.58
2020-03-10 1.74 1.35 1.71 1.43 26070700.0 1.43
2020-03-09 2.35 1.55 1.97 1.9 32159500.0 1.9
2020-03-06 2.2 1.9 2.08 2.05 32981100.0 2.05
2020-03-05 2.7 2.1 2.54 2.25 77791500.0 2.25
2020-03-04 2.4 1.32 1.59 2.16 86536100.0 2.16
2020-03-03 2.09 1.6 2.0 1.77 55649200.0 1.77
2020-03-02 3.1 1.9 3.1 2.21 87270200.0 2.21
2020-02-28 3.4 1.5 1.86 2.45 263759400.0 2.45
2020-02-27 0.89 0.5 0.56 0.87 197668000.0 0.87
2020-02-26 0.37 0.29 0.3 0.33 28118700.0 0.33
2020-02-25 0.33 0.28 0.3 0.31 14894900.0 0.31
2020-02-24 0.32 0.29 0.32 0.31 13010000.0 0.31
2020-02-21 0.3 0.27 0.28 0.3 22090100.0 0.3
2020-02-20 0.37 0.3 0.3 0.35 15455200.0 0.35
2020-02-19 0.33 0.29 0.33 0.3 10636300.0 0.3
2020-02-18 0.35 0.32 0.35 0.33 6939100.0 0.33