Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	X	IBIO	1.87	1.90	1.68	1.72	-0.20	250,285	681	1.71	1.93
2024-04-24	X	IBIO	1.98	1.98	1.8302	1.90	-0.005	99,187	191	1.71	2.06
2024-04-23	X	IBIO	1.796	1.93	1.7472	1.90	0.139	158,359	369	1.79	2.12
2024-04-22	X	IBIO	1.75	1.83	1.70	1.78	0.08	103,682	279	1.57	1.80
2024-04-19	X	IBIO	1.73	1.81	1.67	1.72	-0.05	95,388	350	1.68	1.87
2024-04-18	X	IBIO	1.87	1.90	1.7253	1.77	-0.11	180,305	446	1.70	1.93
2024-04-17	X	IBIO	1.94	1.97	1.81	1.89	-0.065	269,858	420	1.69	2.06
2024-04-16	X	IBIO	1.91	1.99	1.86	1.95	0.03	181,102	307	1.88	2.13
2024-04-15	X	IBIO	2.0079	2.04	1.90	1.91	-0.11	208,621	403	1.76	2.16
2024-04-12	X	IBIO	2.01	2.10	1.8401	2.02	0.07	378,539	681	1.84	2.08
2024-04-11	X	IBIO	2.06	2.13	1.94	1.99	-0.02	801,013	1,067	1.79	2.16
2024-04-10	X	IBIO	2.13	2.3127	1.99	2.02	-0.1405	785,597	1,069	1.85	2.30
2024-04-09	X	IBIO	2.31	2.40	2.16	2.17	-0.08	495,769	953	2.10	2.17
2024-04-08	X	IBIO	2.12	2.49	2.12	2.26	0.1499	1,049,373	1,672	2.09	2.51
2024-04-05	X	IBIO	2.40	2.42	2.06	2.11	-0.3903	1,072,309	2,103	1.97	2.18
2024-04-04	X	IBIO	2.86	2.94	2.49	2.49	-0.445	908,535	1,935	2.29	2.87
2024-04-03	X	IBIO	3.01	3.19	2.81	2.94	0.01	1,640,542	2,895	2.77	2.97
2024-04-02	X	IBIO	2.92	3.25	2.80	2.86	-0.53	1,775,807	2,910	2.63	3.12
2024-04-01	X	IBIO	3.59	3.88	2.83	3.35	-0.73	5,627,882	9,860	3.21	3.26
2024-03-29	X	IBIO	4.20	4.98	3.66	4.06	0.69	0	0	4.00	4.01
2024-03-28	X	IBIO	4.20	4.98	3.66	4.06	0.69	50,628,567	91,864	4.00	4.01
2024-03-27	X	IBIO	2.70	4.03	2.30	3.36	2.24	169,969,492	321,677	3.95	4.00
2024-03-26	X	IBIO	1.12	1.15	1.0798	1.15	0.045	98,644	520	1.56	1.73
2024-03-25	X	IBIO	1.10	1.10	1.0817	1.095		27,407	162	0.9603	1.19
2024-03-22	X	IBIO	1.07	1.09	1.07	1.09	-0.009	25,304	141	0.9511	1.17
2024-03-21	X	IBIO	1.08	1.0972	1.07	1.08	0.01	57,200	184	0.96	1.17
2024-03-20	X	IBIO	1.05	1.08	1.05	1.07	0.015	21,811	122	0.9877	1.23
2024-03-19	X	IBIO	1.07	1.09	1.05	1.06	0.0199	31,836	225	1.00	1.20
2024-03-18	X	IBIO	1.07	1.13	1.05	1.05	0.01	93,148	302	0.9603	1.17
2024-03-15	X	IBIO	1.14	1.17	1.05	1.05	0.01	65,911	187	0.9694	1.21
2024-03-14	X	IBIO	1.17	1.17	1.121	1.14	-0.03	45,292	175	1.04	1.25
2024-03-13	X	IBIO	1.16	1.17	1.14	1.16	0.0099	41,134	147	1.05	1.27
2024-03-12	X	IBIO	1.16	1.1699	1.14	1.16	-0.025	42,272	156	1.05	1.27
2024-03-11	X	IBIO	1.17	1.18	1.14	1.18	-0.015	45,465	200	1.04	1.25
2024-03-08	X	IBIO	1.18	1.1899	1.125	1.18	-0.01	113,699	373	1.02	1.26
2024-03-07	X	IBIO	1.19	1.19	1.16	1.18	-0.03	64,081	252	1.07	1.28
2024-03-06	X	IBIO	1.23	1.23	1.18	1.20	-0.04	107,147	261	1.08	1.30
2024-03-05	X	IBIO	1.25	1.25	1.18	1.22	-0.0599	72,236	237	1.08	1.32
2024-03-04	X	IBIO	1.24	1.30	1.21	1.25	0.02	224,211	514	1.08	1.36
2024-03-01	X	IBIO	1.2228	1.26	1.21	1.24	-0.02	79,653	288	1.10	1.38
2024-02-29	X	IBIO	1.22	1.26	1.18	1.26	0.0299	87,106	245	1.11	1.35
2024-02-28	X	IBIO	1.19	1.21	1.16	1.21	0.04	38,919	205	1.07	1.31
2024-02-27	X	IBIO	1.20	1.20	1.1501	1.17	-0.02	136,433	299	1.06	1.27
2024-02-26	X	IBIO	1.18	1.24	1.16	1.19	-0.0001	1,437,652	1,817	1.05	1.31
2024-02-23	X	IBIO	1.20	1.2138	1.18	1.20	0.0004	18,903	130	1.06	1.32
2024-02-22	X	IBIO	1.24	1.24	1.185	1.1996	0.015	32,818	131	1.07	1.32
2024-02-21	X	IBIO	1.26	1.2809	1.18	1.18	-0.06	80,678	123	1.08	1.36
2024-02-20	X	IBIO	1.26	1.2899	1.25	1.26	0.01	17,279	119	1.09	1.37
2024-02-19	X	IBIO	1.25	1.30	1.2343	1.26	0.05	0	0	1.16	1.40
2024-02-16	X	IBIO	1.25	1.30	1.2343	1.26	0.05	129,129	357	1.16	1.40
2024-02-15	X	IBIO	1.20	1.23	1.20	1.22	0.02	18,067	155	1.11	1.35
2024-02-14	X	IBIO	1.21	1.22	1.20	1.21	-0.0137	49,640	196	1.08	1.31
2024-02-13	X	IBIO	1.19	1.22	1.19	1.22	0.01	34,883	139	1.16	1.33
2024-02-12	X	IBIO	1.16	1.23	1.16	1.21	0.045	71,084	248	1.12	1.25
2024-02-09	X	IBIO	1.15	1.21	1.12	1.18	0.0435	76,597	248	1.07	1.30
2024-02-08	X	IBIO	1.10	1.15	1.10	1.145	0.055	42,302	156	1.13	1.15
2024-02-07	X	IBIO	1.11	1.11	1.09	1.095	-0.005	31,319	152	0.9786	1.19
2024-02-06	X	IBIO	1.10	1.11	1.0826	1.10	-0.0012	27,677	133	0.9969	1.20
2024-02-05	X	IBIO	1.10	1.1099	1.0878	1.10	0.0001	45,703	152	0.9694	1.20
2024-02-02	X	IBIO	1.11	1.11	1.0767	1.0999	-0.0101	29,001	180	0.9877	1.12
2024-02-01	X	IBIO	1.12	1.13	1.10	1.11	-0.02	22,689	141	0.9969	1.23
2024-01-31	X	IBIO	1.14	1.14	1.10	1.13	-0.04	64,422	171	1.01	1.24
2024-01-30	X	IBIO	1.14	1.1699	1.14	1.15	0.0099	32,051	126	1.04	1.20
2024-01-29	X	IBIO	1.16	1.175	1.14	1.15	-0.03	54,965	200	1.03	1.27
2024-01-26	X	IBIO	1.15	1.20	1.1342	1.18	0.06	100,714	262	1.01	1.23