ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iBio, Inc. - Common Stock (NQ:IBIO)

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 1.200 1.210 1.130 1.200 944,504 +0.03(+2.56%)
Nov 25, 2025 1.120 1.200 1.085 1.170 707,512 +0.06(+5.41%)
Nov 24, 2025 1.060 1.140 1.060 1.110 796,929 +0.06(+5.71%)
Nov 21, 2025 1.000 1.070 0.9610 1.050 683,911 +0.05(+5.52%)
Nov 20, 2025 1.090 1.130 0.9901 0.9951 1,013,849 -0.09(-8.71%)
Nov 19, 2025 1.230 1.250 1.060 1.090 1,219,783 -0.12(-9.92%)
Nov 18, 2025 1.120 1.270 1.110 1.210 1,260,447 +0.11(+10.00%)
Nov 17, 2025 1.160 1.277 1.085 1.100 1,987,794 -0.06(-5.17%)
Nov 14, 2025 1.100 1.200 1.100 1.160 821,841 +0.01(+0.87%)
Nov 13, 2025 1.240 1.240 1.110 1.150 1,923,234 -0.10(-8.00%)
Nov 12, 2025 1.240 1.300 1.205 1.250 833,365 +0.01(+0.81%)
Nov 11, 2025 1.260 1.280 1.205 1.240 848,846 -0.05(-3.88%)
Nov 10, 2025 1.380 1.380 1.270 1.290 763,118 -0.03(-2.27%)
Nov 07, 2025 1.310 1.340 1.180 1.320 1,666,161 -0.07(-5.04%)
Nov 06, 2025 1.420 1.440 1.300 1.390 1,678,258 -0.05(-3.47%)
Nov 05, 2025 1.500 1.530 1.420 1.440 1,623,777 -0.09(-5.88%)
Nov 04, 2025 1.760 1.760 1.455 1.530 2,941,670 -0.23(-13.07%)
Nov 03, 2025 1.650 1.810 1.610 1.760 4,029,525 +0.16(+10.00%)
Oct 31, 2025 1.520 1.650 1.460 1.600 2,048,965 +0.05(+3.23%)
Oct 30, 2025 1.690 1.780 1.380 1.550 15,137,943 +0.01(+0.65%)
Oct 29, 2025 1.390 1.570 1.300 1.540 4,348,887 +0.15(+10.79%)
Oct 28, 2025 1.250 1.465 1.240 1.390 3,311,743 +0.11(+8.59%)
Oct 27, 2025 1.240 1.320 1.140 1.280 2,586,246 +0.07(+5.79%)
Oct 24, 2025 1.260 1.270 1.140 1.210 4,253,834 -0.06(-4.72%)
Oct 23, 2025 1.700 1.720 1.180 1.270 29,464,440 -0.12(-8.63%)
Oct 22, 2025 1.030 1.580 1.010 1.390 26,402,676 +0.28(+25.23%)
Oct 21, 2025 1.090 1.470 1.050 1.110 62,739,224 +0.22(+24.30%)
Oct 20, 2025 0.8700 0.9053 0.8642 0.8930 4,829,777 +0.04(+5.06%)
Oct 17, 2025 0.8600 0.9100 0.8412 0.8500 738,491 +0.00(+0.53%)
Oct 16, 2025 0.8460 0.8701 0.8231 0.8455 341,872 -0.00(-0.47%)
Oct 15, 2025 0.8000 0.8495 0.8033 0.8495 488,965 +0.05(+6.16%)
Oct 14, 2025 0.7900 0.8197 0.7900 0.8002 210,343 -0.01(-1.04%)
Oct 13, 2025 0.7913 0.8237 0.7910 0.8086 264,938 +0.02(+2.19%)
Oct 10, 2025 0.8500 0.8539 0.7811 0.7913 451,240 -0.06(-7.34%)
Oct 09, 2025 0.8800 0.8798 0.8332 0.8540 252,641 -0.01(-1.42%)
Oct 08, 2025 0.8770 0.8900 0.8451 0.8663 296,791 -0.00(-0.35%)
Oct 07, 2025 0.8500 0.8785 0.8401 0.8693 368,863 +0.02(+2.29%)
Oct 06, 2025 0.8600 0.8595 0.8266 0.8498 375,433 -0.01(-1.13%)
Oct 03, 2025 0.8210 0.8644 0.8210 0.8595 420,050 +0.03(+3.07%)
Oct 02, 2025 0.8099 0.8480 0.8099 0.8339 211,315 +0.01(+1.23%)
Oct 01, 2025 0.8277 0.8277 0.8050 0.8238 171,075 -0.00(-0.48%)
Sep 30, 2025 0.8080 0.8364 0.8011 0.8278 179,994 -0.01(-1.04%)
Sep 29, 2025 0.8000 0.8500 0.8000 0.8365 319,991 +0.03(+3.14%)
Sep 26, 2025 0.7800 0.8198 0.7800 0.8110 178,470 +0.01(+1.79%)
Sep 25, 2025 0.8181 0.8287 0.7847 0.7967 268,052 -0.03(-3.64%)
Sep 24, 2025 0.8000 0.8401 0.7973 0.8268 335,948 +0.03(+3.70%)
Sep 23, 2025 0.8075 0.8157 0.7708 0.7973 384,749 -0.01(-1.68%)
Sep 22, 2025 0.8653 0.8653 0.8009 0.8109 585,068 -0.05(-5.62%)
Sep 19, 2025 0.8610 0.8900 0.8200 0.8592 378,657 -0.01(-1.24%)
Sep 18, 2025 0.8500 0.8900 0.8465 0.8700 313,619 +0.03(+3.22%)
Sep 17, 2025 0.8600 0.8910 0.8330 0.8429 339,615 -0.02(-2.48%)
Sep 16, 2025 0.8940 0.9100 0.8500 0.8643 486,909 -0.03(-3.39%)
Sep 15, 2025 0.9350 0.9548 0.8829 0.8946 405,605 -0.04(-4.17%)
Sep 12, 2025 0.9300 0.9595 0.9200 0.9335 475,810 -0.03(-3.07%)
Sep 11, 2025 0.8800 0.9691 0.8514 0.9631 1,019,509 +0.08(+9.11%)
Sep 10, 2025 0.8300 0.8979 0.8200 0.8827 729,931 +0.05(+5.99%)
Sep 09, 2025 0.8315 0.8692 0.8211 0.8328 357,082 -0.02(-2.57%)
Sep 08, 2025 0.8285 0.8797 0.8200 0.8548 399,261 +0.02(+2.37%)
Sep 05, 2025 0.8052 0.8395 0.7999 0.8350 367,999 +0.02(+2.92%)
Sep 04, 2025 0.8500 0.8500 0.8000 0.8113 311,097 -0.05(-5.53%)
Sep 03, 2025 0.7998 0.8600 0.7820 0.8588 978,227 +0.05(+5.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.