NYSE American - Nasdaq Real Time Price • USD
iBio, Inc. (IBIO)
As of 9:31 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.8700 | 1.8099 | 1.8099 | 1.8099 | 1.8099 | 10,311 |
| Apr 18, 2024 | 1.8700 | 1.9000 | 1.7300 | 1.7700 | 1.7700 | 180,300 |
| Apr 17, 2024 | 1.9400 | 1.9700 | 1.8100 | 1.8900 | 1.8900 | 269,900 |
| Apr 16, 2024 | 1.9100 | 1.9900 | 1.8600 | 1.9500 | 1.9500 | 181,100 |
| Apr 15, 2024 | 2.0100 | 2.0400 | 1.9000 | 1.9300 | 1.9300 | 208,600 |
| Apr 12, 2024 | 2.0100 | 2.1000 | 1.8400 | 2.0200 | 2.0200 | 378,200 |
| Apr 11, 2024 | 2.0600 | 2.1300 | 1.9400 | 1.9900 | 1.9900 | 801,200 |
| Apr 10, 2024 | 2.1300 | 2.3100 | 1.9900 | 2.0200 | 2.0200 | 785,800 |
| Apr 9, 2024 | 2.3100 | 2.4000 | 2.1600 | 2.1700 | 2.1700 | 497,800 |
| Apr 8, 2024 | 2.1200 | 2.4900 | 2.1200 | 2.2600 | 2.2600 | 1,050,300 |
| Apr 5, 2024 | 2.4000 | 2.4200 | 2.0600 | 2.1100 | 2.1100 | 1,064,700 |
| Apr 4, 2024 | 2.8600 | 2.9400 | 2.4900 | 2.4900 | 2.4900 | 908,800 |
| Apr 3, 2024 | 3.0100 | 3.1900 | 2.8100 | 2.9400 | 2.9400 | 1,644,900 |
| Apr 2, 2024 | 2.9200 | 3.2500 | 2.8000 | 2.8600 | 2.8600 | 1,785,700 |
| Apr 1, 2024 | 3.5900 | 3.8800 | 2.8300 | 3.3500 | 3.3500 | 5,642,700 |
| Mar 28, 2024 | 4.2000 | 4.9800 | 3.6600 | 4.0600 | 4.0600 | 50,664,600 |
| Mar 27, 2024 | 2.7000 | 4.0300 | 2.3000 | 3.3600 | 3.3600 | 170,421,100 |
| Mar 26, 2024 | 1.1200 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 547,100 |
| Mar 25, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 27,400 |
| Mar 22, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 25,300 |
| Mar 21, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 57,200 |
| Mar 20, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 21,800 |
| Mar 19, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 31,800 |
| Mar 18, 2024 | 1.0700 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 93,100 |
| Mar 15, 2024 | 1.1400 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 64,200 |
| Mar 14, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 45,300 |
| Mar 13, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 41,200 |
| Mar 12, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 42,200 |
| Mar 11, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 45,400 |
| Mar 8, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 113,600 |
| Mar 7, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 64,000 |
| Mar 6, 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 107,300 |
| Mar 5, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 72,200 |
| Mar 4, 2024 | 1.2400 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 237,800 |
| Mar 1, 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 79,700 |
| Feb 29, 2024 | 1.2200 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 87,600 |
| Feb 28, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 39,900 |
| Feb 27, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 136,500 |
| Feb 26, 2024 | 1.1800 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 1,439,100 |
| Feb 23, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 18,900 |
| Feb 22, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 32,800 |
| Feb 21, 2024 | 1.2600 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 80,700 |
| Feb 20, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 17,600 |
| Feb 16, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 127,200 |
| Feb 15, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 18,100 |
| Feb 14, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 49,500 |
| Feb 13, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 34,900 |
| Feb 12, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 71,100 |
| Feb 9, 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 76,600 |
| Feb 8, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 42,300 |
| Feb 7, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 31,300 |
| Feb 6, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 27,700 |
| Feb 5, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 45,700 |
| Feb 2, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 29,000 |
| Feb 1, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 22,800 |
| Jan 31, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 64,400 |
| Jan 30, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 32,100 |
| Jan 29, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 55,000 |
| Jan 26, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 100,600 |
| Jan 25, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 142,100 |
| Jan 24, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 220,600 |
| Jan 23, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 63,300 |
| Jan 22, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 79,500 |
| Jan 19, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,800 |
| Jan 18, 2024 | 1.1000 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 107,200 |
| Jan 17, 2024 | 1.1500 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 173,100 |
| Jan 16, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 142,900 |
| Jan 12, 2024 | 1.2500 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 120,100 |
| Jan 11, 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 69,500 |
| Jan 10, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 40,400 |
| Jan 9, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 53,300 |
| Jan 8, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 39,700 |
| Jan 5, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 47,600 |
| Jan 4, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 36,700 |
| Jan 3, 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 120,100 |
| Jan 2, 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 149,000 |
| Dec 29, 2023 | 1.4600 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 169,200 |
| Dec 28, 2023 | 1.3700 | 1.5400 | 1.3700 | 1.4200 | 1.4200 | 300,200 |
| Dec 27, 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 100,600 |
| Dec 26, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 115,700 |
| Dec 22, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 46,800 |
| Dec 21, 2023 | 1.3800 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 105,300 |
| Dec 20, 2023 | 1.4300 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 190,400 |
| Dec 19, 2023 | 1.3100 | 1.4400 | 1.3100 | 1.4300 | 1.4300 | 320,300 |
| Dec 18, 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 107,800 |
| Dec 15, 2023 | 1.2900 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 136,900 |
| Dec 14, 2023 | 1.2200 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 202,800 |
| Dec 13, 2023 | 1.1700 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 148,400 |
| Dec 12, 2023 | 1.2400 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 317,200 |
| Dec 11, 2023 | 1.3400 | 1.3600 | 1.1600 | 1.2300 | 1.2300 | 417,900 |
| Dec 8, 2023 | 1.4600 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 354,400 |
| Dec 7, 2023 | 1.5600 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 534,900 |
| Dec 6, 2023 | 1.4000 | 1.6000 | 1.3000 | 1.5400 | 1.5400 | 1,057,100 |
| Dec 5, 2023 | 1.5700 | 1.6400 | 1.3000 | 1.3500 | 1.3500 | 3,108,300 |
| Dec 4, 2023 | 3.1500 | 3.3000 | 2.6300 | 2.7000 | 2.7000 | 570,400 |
| Dec 1, 2023 | 2.8000 | 3.1300 | 2.8000 | 3.0000 | 3.0000 | 206,000 |
| Nov 30, 2023 | 3.5200 | 3.7800 | 3.2500 | 3.2700 | 3.2700 | 101,400 |
| Nov 29, 2023 | 1:20 Stock Splits | |||||
| Nov 29, 2023 | 3.7500 | 4.4900 | 3.5000 | 3.9100 | 3.9100 | 150,600 |
| Nov 28, 2023 | 5.2000 | 5.2000 | 4.0000 | 4.0000 | 4.0000 | 102,800 |
| Nov 27, 2023 | 5.6000 | 6.2000 | 5.6000 | 5.8000 | 5.8000 | 17,135 |
| Nov 24, 2023 | 5.6000 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 5,070 |
| Nov 22, 2023 | 5.4000 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 11,040 |
| Nov 21, 2023 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 8,860 |
| Nov 20, 2023 | 5.2000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 9,050 |
| Nov 17, 2023 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 20,445 |
| Nov 16, 2023 | 5.4000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 33,105 |
| Nov 15, 2023 | 5.6000 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 22,955 |
| Nov 14, 2023 | 5.6000 | 6.0000 | 5.4000 | 5.6000 | 5.6000 | 14,775 |
| Nov 13, 2023 | 5.6000 | 5.8000 | 5.4000 | 5.8000 | 5.8000 | 4,475 |
| Nov 10, 2023 | 5.8000 | 5.8000 | 5.4000 | 5.6000 | 5.6000 | 11,255 |
| Nov 9, 2023 | 5.6000 | 5.8000 | 5.0000 | 5.6000 | 5.6000 | 19,310 |
| Nov 8, 2023 | 6.2000 | 6.2000 | 5.6000 | 5.6000 | 5.6000 | 12,060 |
| Nov 7, 2023 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 6,205 |
| Nov 6, 2023 | 6.0000 | 6.4000 | 5.6000 | 6.0000 | 6.0000 | 24,805 |
| Nov 3, 2023 | 5.4000 | 5.8000 | 5.4000 | 5.8000 | 5.8000 | 15,250 |
| Nov 2, 2023 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 8,705 |
| Nov 1, 2023 | 5.4000 | 5.6000 | 5.0000 | 5.4000 | 5.4000 | 20,415 |
| Oct 31, 2023 | 5.4000 | 5.4000 | 5.0000 | 5.2000 | 5.2000 | 13,530 |
| Oct 30, 2023 | 5.6000 | 5.6000 | 5.0000 | 5.2000 | 5.2000 | 32,090 |
| Oct 27, 2023 | 5.6000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 6,505 |
| Oct 26, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 2,645 |
| Oct 25, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 3,200 |
| Oct 24, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 9,230 |
| Oct 23, 2023 | 6.0000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 5,470 |
| Oct 20, 2023 | 6.4000 | 6.6000 | 6.0000 | 6.2000 | 6.2000 | 16,390 |
| Oct 19, 2023 | 7.2000 | 7.2000 | 6.8000 | 6.8000 | 6.8000 | 17,640 |
| Oct 18, 2023 | 6.4000 | 7.2000 | 6.2000 | 6.8000 | 6.8000 | 24,045 |
| Oct 17, 2023 | 6.2000 | 6.8000 | 6.2000 | 6.4000 | 6.4000 | 29,130 |
| Oct 16, 2023 | 7.6000 | 7.6000 | 6.8000 | 7.0000 | 7.0000 | 12,960 |
| Oct 13, 2023 | 7.0000 | 7.8000 | 6.8000 | 7.2000 | 7.2000 | 37,255 |
| Oct 12, 2023 | 6.8000 | 7.8000 | 6.6000 | 7.0000 | 7.0000 | 75,440 |
| Oct 11, 2023 | 6.0000 | 7.0000 | 6.0000 | 6.6000 | 6.6000 | 75,685 |
| Oct 10, 2023 | 5.6000 | 6.6000 | 5.4000 | 6.0000 | 6.0000 | 30,140 |
| Oct 9, 2023 | 5.4000 | 5.8000 | 5.4000 | 5.6000 | 5.6000 | 13,320 |
| Oct 6, 2023 | 5.8000 | 5.8000 | 5.4000 | 5.4000 | 5.4000 | 7,585 |
| Oct 5, 2023 | 5.6000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 6,920 |
| Oct 4, 2023 | 6.2000 | 6.2000 | 5.4000 | 5.6000 | 5.6000 | 24,945 |
| Oct 3, 2023 | 6.0000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 9,830 |
| Oct 2, 2023 | 6.2000 | 7.0000 | 6.0000 | 6.2000 | 6.2000 | 10,900 |
| Sep 29, 2023 | 6.0000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 8,265 |
| Sep 28, 2023 | 5.8000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 10,935 |
| Sep 27, 2023 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | 5.8000 | 6,390 |
| Sep 26, 2023 | 6.0000 | 6.4000 | 5.8000 | 6.0000 | 6.0000 | 13,755 |
| Sep 25, 2023 | 6.2000 | 6.4000 | 5.8000 | 6.0000 | 6.0000 | 20,970 |
| Sep 22, 2023 | 6.6000 | 6.8000 | 6.0000 | 6.2000 | 6.2000 | 19,155 |
| Sep 21, 2023 | 6.4000 | 6.8000 | 6.2000 | 6.6000 | 6.6000 | 68,470 |
| Sep 20, 2023 | 6.6000 | 6.8000 | 6.4000 | 6.6000 | 6.6000 | 8,795 |
| Sep 19, 2023 | 6.6000 | 6.8000 | 6.0000 | 6.6000 | 6.6000 | 11,320 |
| Sep 18, 2023 | 7.0000 | 7.2000 | 6.6000 | 6.8000 | 6.8000 | 13,920 |
| Sep 15, 2023 | 7.0000 | 7.2000 | 6.6000 | 6.8000 | 6.8000 | 16,125 |
| Sep 14, 2023 | 8.0000 | 8.6000 | 6.6000 | 7.0000 | 7.0000 | 55,035 |
| Sep 13, 2023 | 6.4000 | 8.0000 | 6.2000 | 8.0000 | 8.0000 | 74,755 |
| Sep 12, 2023 | 5.6000 | 6.8000 | 5.6000 | 6.4000 | 6.4000 | 48,710 |
| Sep 11, 2023 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 8,185 |
| Sep 8, 2023 | 6.0000 | 6.0000 | 5.4000 | 5.8000 | 5.8000 | 25,770 |
| Sep 7, 2023 | 5.6000 | 6.0000 | 5.2000 | 5.8000 | 5.8000 | 56,580 |
| Sep 6, 2023 | 5.6000 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 28,245 |
| Sep 5, 2023 | 6.0000 | 6.0000 | 5.4000 | 5.6000 | 5.6000 | 29,495 |
| Sep 1, 2023 | 6.0000 | 6.2000 | 5.6000 | 5.8000 | 5.8000 | 32,120 |
| Aug 31, 2023 | 6.2000 | 6.4000 | 5.8000 | 6.0000 | 6.0000 | 64,495 |
| Aug 30, 2023 | 6.2000 | 6.6000 | 6.2000 | 6.2000 | 6.2000 | 32,670 |
| Aug 29, 2023 | 6.4000 | 6.6000 | 6.0000 | 6.4000 | 6.4000 | 24,100 |
| Aug 28, 2023 | 6.8000 | 7.0000 | 6.0000 | 6.4000 | 6.4000 | 19,280 |
| Aug 25, 2023 | 6.8000 | 6.8000 | 6.2000 | 6.8000 | 6.8000 | 30,725 |
| Aug 24, 2023 | 7.0000 | 7.0000 | 6.0000 | 6.4000 | 6.4000 | 44,630 |
| Aug 23, 2023 | 7.8000 | 7.8000 | 6.8000 | 7.0000 | 7.0000 | 35,980 |
| Aug 22, 2023 | 7.6000 | 7.8000 | 6.8000 | 7.2000 | 7.2000 | 61,550 |
| Aug 21, 2023 | 8.4000 | 8.4000 | 7.4000 | 7.6000 | 7.6000 | 33,625 |
| Aug 18, 2023 | 8.8000 | 8.8000 | 7.8000 | 8.0000 | 8.0000 | 24,905 |
| Aug 17, 2023 | 8.2000 | 8.8000 | 8.0000 | 8.6000 | 8.6000 | 21,245 |
| Aug 16, 2023 | 8.6000 | 8.6000 | 8.0000 | 8.2000 | 8.2000 | 29,190 |
| Aug 15, 2023 | 8.6000 | 9.0000 | 8.2000 | 8.4000 | 8.4000 | 25,290 |
| Aug 14, 2023 | 8.8000 | 9.6000 | 8.8000 | 9.0000 | 9.0000 | 64,695 |
| Aug 11, 2023 | 9.2000 | 9.2000 | 8.2000 | 8.8000 | 8.8000 | 15,130 |
| Aug 10, 2023 | 9.4000 | 10.4000 | 9.0000 | 9.2000 | 9.2000 | 20,225 |
| Aug 9, 2023 | 10.2000 | 10.6000 | 8.8000 | 9.8000 | 9.8000 | 29,500 |
| Aug 8, 2023 | 10.4000 | 11.0000 | 10.0000 | 10.0000 | 10.0000 | 36,460 |
| Aug 7, 2023 | 12.8000 | 13.2000 | 10.6000 | 11.2000 | 11.2000 | 64,830 |
| Aug 4, 2023 | 10.0000 | 16.0000 | 10.0000 | 13.4000 | 13.4000 | 334,075 |
| Aug 3, 2023 | 10.0000 | 10.2000 | 9.8000 | 10.0000 | 10.0000 | 10,195 |
| Aug 2, 2023 | 10.4000 | 10.4000 | 9.8000 | 10.0000 | 10.0000 | 20,105 |
| Aug 1, 2023 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | 10.4000 | 17,060 |
| Jul 31, 2023 | 10.2000 | 10.4000 | 10.0000 | 10.0000 | 10.0000 | 20,240 |
| Jul 28, 2023 | 10.2000 | 10.4000 | 10.0000 | 10.2000 | 10.2000 | 11,070 |
| Jul 27, 2023 | 10.6000 | 10.6000 | 10.0000 | 10.2000 | 10.2000 | 10,545 |
| Jul 26, 2023 | 10.4000 | 10.6000 | 10.2000 | 10.4000 | 10.4000 | 14,525 |
| Jul 25, 2023 | 10.6000 | 11.0000 | 10.4000 | 10.4000 | 10.4000 | 9,760 |
| Jul 24, 2023 | 11.0000 | 11.2000 | 10.6000 | 11.0000 | 11.0000 | 11,690 |
| Jul 21, 2023 | 11.4000 | 11.4000 | 10.6000 | 11.0000 | 11.0000 | 12,260 |
| Jul 20, 2023 | 11.2000 | 11.2000 | 11.0000 | 11.2000 | 11.2000 | 9,260 |
| Jul 19, 2023 | 11.0000 | 11.4000 | 10.8000 | 11.0000 | 11.0000 | 13,825 |
| Jul 18, 2023 | 11.6000 | 11.6000 | 10.4000 | 11.4000 | 11.4000 | 43,995 |
| Jul 17, 2023 | 11.2000 | 11.6000 | 11.0000 | 11.2000 | 11.2000 | 10,795 |
| Jul 14, 2023 | 11.6000 | 12.0000 | 11.0000 | 11.2000 | 11.2000 | 27,460 |
| Jul 13, 2023 | 12.0000 | 12.0000 | 11.6000 | 11.8000 | 11.8000 | 7,005 |
| Jul 12, 2023 | 12.0000 | 12.0000 | 11.6000 | 11.8000 | 11.8000 | 24,080 |
| Jul 11, 2023 | 12.0000 | 12.2000 | 11.6000 | 11.8000 | 11.8000 | 19,410 |
| Jul 10, 2023 | 12.4000 | 12.4000 | 12.0000 | 12.0000 | 12.0000 | 14,265 |
| Jul 7, 2023 | 12.0000 | 12.4000 | 11.8000 | 12.2000 | 12.2000 | 10,255 |
| Jul 6, 2023 | 12.0000 | 12.0000 | 11.6000 | 11.8000 | 11.8000 | 12,585 |
| Jul 5, 2023 | 12.4000 | 12.4000 | 11.8000 | 12.2000 | 12.2000 | 13,575 |
| Jul 3, 2023 | 12.2000 | 12.6000 | 11.8000 | 12.2000 | 12.2000 | 6,905 |
| Jun 30, 2023 | 12.0000 | 12.4000 | 11.6000 | 12.2000 | 12.2000 | 22,585 |
| Jun 29, 2023 | 12.0000 | 12.4000 | 11.6000 | 12.0000 | 12.0000 | 17,460 |
| Jun 28, 2023 | 12.2000 | 12.4000 | 11.6000 | 11.8000 | 11.8000 | 25,485 |
| Jun 27, 2023 | 13.4000 | 13.8000 | 12.2000 | 12.6000 | 12.6000 | 28,555 |
| Jun 26, 2023 | 13.6000 | 14.0000 | 13.2000 | 13.6000 | 13.6000 | 17,335 |
| Jun 23, 2023 | 12.8000 | 14.0000 | 12.8000 | 13.4000 | 13.4000 | 24,040 |
| Jun 22, 2023 | 13.6000 | 13.8000 | 12.8000 | 13.0000 | 13.0000 | 22,720 |
| Jun 21, 2023 | 13.8000 | 14.2000 | 13.4000 | 13.4000 | 13.4000 | 18,215 |
| Jun 20, 2023 | 14.2000 | 14.4000 | 13.6000 | 13.8000 | 13.8000 | 17,375 |
| Jun 16, 2023 | 14.4000 | 14.8000 | 13.8000 | 14.0000 | 14.0000 | 42,575 |
| Jun 15, 2023 | 14.0000 | 14.8000 | 13.6000 | 14.0000 | 14.0000 | 58,755 |
| Jun 14, 2023 | 14.6000 | 14.8000 | 13.8000 | 13.8000 | 13.8000 | 82,010 |
| Jun 13, 2023 | 17.0000 | 17.6000 | 14.6000 | 15.0000 | 15.0000 | 249,115 |
| Jun 12, 2023 | 15.2000 | 15.4000 | 14.2000 | 14.6000 | 14.6000 | 139,450 |
| Jun 9, 2023 | 15.4000 | 15.4000 | 14.8000 | 15.0000 | 15.0000 | 10,525 |
| Jun 8, 2023 | 15.8000 | 16.0000 | 15.0000 | 15.2000 | 15.2000 | 6,590 |
| Jun 7, 2023 | 16.6000 | 16.6000 | 15.4000 | 15.6000 | 15.6000 | 13,310 |
| Jun 6, 2023 | 15.2000 | 16.8000 | 14.8000 | 16.4000 | 16.4000 | 24,545 |
| Jun 5, 2023 | 15.4000 | 15.4000 | 14.8000 | 15.0000 | 15.0000 | 9,230 |
| Jun 2, 2023 | 15.0000 | 15.0000 | 14.6000 | 15.0000 | 15.0000 | 11,320 |
| Jun 1, 2023 | 14.0000 | 15.0000 | 13.8000 | 14.6000 | 14.6000 | 10,060 |
| May 31, 2023 | 14.8000 | 14.8000 | 14.0000 | 14.0000 | 14.0000 | 9,170 |
| May 30, 2023 | 15.4000 | 15.4000 | 13.6000 | 14.6000 | 14.6000 | 26,560 |
| May 26, 2023 | 15.6000 | 15.8000 | 14.8000 | 15.0000 | 15.0000 | 11,670 |
| May 25, 2023 | 16.6000 | 17.0000 | 15.8000 | 15.8000 | 15.8000 | 11,530 |
| May 24, 2023 | 18.4000 | 18.4000 | 16.8000 | 17.2000 | 17.2000 | 13,660 |
| May 23, 2023 | 18.8000 | 19.0000 | 18.0000 | 18.2000 | 18.2000 | 9,185 |
| May 22, 2023 | 19.0000 | 19.2000 | 18.4000 | 18.6000 | 18.6000 | 6,715 |
| May 19, 2023 | 19.0000 | 19.4000 | 18.6000 | 19.0000 | 19.0000 | 3,660 |
| May 18, 2023 | 19.4000 | 19.4000 | 18.6000 | 19.0000 | 19.0000 | 6,530 |
| May 17, 2023 | 18.4000 | 19.4000 | 18.4000 | 19.2000 | 19.2000 | 3,935 |
| May 16, 2023 | 19.0000 | 19.0000 | 18.4000 | 18.6000 | 18.6000 | 4,460 |
| May 15, 2023 | 20.0000 | 20.2000 | 18.0000 | 18.8000 | 18.8000 | 21,235 |
| May 12, 2023 | 20.2000 | 20.8000 | 20.0000 | 20.2000 | 20.2000 | 5,870 |
| May 11, 2023 | 21.2000 | 21.4000 | 20.0000 | 20.2000 | 20.2000 | 13,475 |
| May 10, 2023 | 21.6000 | 21.8000 | 21.2000 | 21.2000 | 21.2000 | 5,690 |
| May 9, 2023 | 21.4000 | 22.0000 | 21.2000 | 21.8000 | 21.8000 | 7,460 |
| May 8, 2023 | 21.4000 | 22.2000 | 21.4000 | 21.6000 | 21.6000 | 5,410 |
| May 5, 2023 | 21.0000 | 22.0000 | 21.0000 | 21.8000 | 21.8000 | 5,445 |
| May 4, 2023 | 21.4000 | 22.2000 | 21.2000 | 21.2000 | 21.2000 | 6,010 |
| May 3, 2023 | 22.2000 | 22.6000 | 21.4000 | 21.8000 | 21.8000 | 5,330 |
| May 2, 2023 | 22.8000 | 22.8000 | 21.0000 | 22.0000 | 22.0000 | 9,740 |
| May 1, 2023 | 21.2000 | 22.0000 | 21.2000 | 21.8000 | 21.8000 | 12,510 |
| Apr 28, 2023 | 21.6000 | 21.8000 | 21.0000 | 21.6000 | 21.6000 | 12,250 |
| Apr 27, 2023 | 21.6000 | 22.6000 | 21.6000 | 21.6000 | 21.6000 | 5,770 |
| Apr 26, 2023 | 23.6000 | 23.6000 | 21.0000 | 21.8000 | 21.8000 | 19,105 |
| Apr 25, 2023 | 24.0000 | 24.4000 | 23.4000 | 23.8000 | 23.8000 | 7,935 |
| Apr 24, 2023 | 25.8000 | 26.2000 | 23.0000 | 23.6000 | 23.6000 | 17,135 |
| Apr 21, 2023 | 25.6000 | 27.8000 | 25.2000 | 26.0000 | 26.0000 | 28,400 |
| Apr 20, 2023 | 26.0000 | 26.4000 | 22.4000 | 25.6000 | 25.6000 | 30,830 |
| Apr 19, 2023 | 21.2000 | 28.2000 | 20.8000 | 26.0000 | 26.0000 | 95,400 |
Related Tickers
AVTX Avalo Therapeutics, Inc.
11.90
-0.96%
TNXP Tonix Pharmaceuticals Holding Corp.
0.1569
-0.06%
VXRT Vaxart, Inc.
0.8249
-2.07%
PALI Palisade Bio, Inc.
4.5500
-10.30%
ADIL Adial Pharmaceuticals, Inc.
2.0400
-5.99%
PXMD PaxMedica, Inc.
0.7329
-3.96%
JAGX Jaguar Health, Inc.
0.1642
-7.28%
RLYB Rallybio Corporation
1.6600
-0.60%
LGVN Longeveron Inc.
1.9450
-3.23%
CADL Candel Therapeutics, Inc.
5.38
-1.46%