XNAS
Datos históricos de iBio, Inc.
iBio, Inc. · IBIO
$0.88
▲ +0.01 (+0.82%)
Última operación · 11/10/2026, 21:51:17 UTC
- Variación en el periodo
- +7.72%
- Máximo
- US$3.82
- 10 de diciembre de 2025
- Mínimo
- US$0.79
- 14 de octubre de 2025
- Volumen medio diario
- 2.7 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.92 | 0.97 | 0.85 | 0.87 | −5.33% | 1.65 M |
| 8 oct 2026 | 1.00 | 1.00 | 0.90 | 0.92 | −8.91% | 685,123.785 |
| 7 oct 2026 | 1.05 | 1.06 | 0.97 | 1.01 | −3.81% | 2.71 M |
| 6 oct 2026 | 1.12 | 1.15 | 1.02 | 1.05 | −6.25% | 1.21 M |
| 5 oct 2026 | 1.14 | 1.18 | 1.08 | 1.12 | −0.44% | 1.13 M |
| 2 oct 2026 | 1.12 | 1.15 | 1.07 | 1.13 | +1.35% | 534,394.715 |
| 1 oct 2026 | 1.18 | 1.21 | 1.10 | 1.11 | −5.93% | 341,275.321 |
| 30 sep 2026 | 1.19 | 1.22 | 1.17 | 1.18 | +0.85% | 229,671.093 |
| 29 sep 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 0.00% | 236,487.702 |
| 28 sep 2026 | 1.19 | 1.19 | 1.15 | 1.17 | −1.68% | 297,211.047 |
| 25 sep 2026 | 1.23 | 1.24 | 1.15 | 1.19 | −0.83% | 621,018.288 |
| 24 sep 2026 | 1.25 | 1.25 | 1.19 | 1.20 | −3.61% | 378,016.676 |
| 23 sep 2026 | 1.32 | 1.35 | 1.24 | 1.25 | −6.39% | 363,824.4 |
| 22 sep 2026 | 1.28 | 1.37 | 1.24 | 1.33 | +5.56% | 2.09 M |
| 21 sep 2026 | 1.29 | 1.31 | 1.26 | 1.26 | −1.56% | 389,438.279 |
| 18 sep 2026 | 1.26 | 1.30 | 1.24 | 1.28 | +2.40% | 445,362.032 |
| 17 sep 2026 | 1.25 | 1.31 | 1.21 | 1.25 | +5.93% | 2.09 M |
| 16 sep 2026 | 1.19 | 1.20 | 1.17 | 1.18 | −0.84% | 407,174.478 |
| 15 sep 2026 | 1.20 | 1.22 | 1.17 | 1.19 | −0.83% | 375,779.452 |
| 14 sep 2026 | 1.23 | 1.23 | 1.20 | 1.20 | −0.41% | 325,262.703 |
| 11 sep 2026 | 1.24 | 1.24 | 1.20 | 1.21 | −1.63% | 184,893.048 |
| 10 sep 2026 | 1.26 | 1.26 | 1.22 | 1.23 | −2.78% | 309,089.181 |
| 9 sep 2026 | 1.30 | 1.30 | 1.25 | 1.26 | −3.08% | 410,928.565 |
| 8 sep 2026 | 1.31 | 1.32 | 1.28 | 1.30 | −0.76% | 191,782.999 |
| 4 sep 2026 | 1.29 | 1.33 | 1.28 | 1.31 | +0.77% | 265,443.879 |
| 3 sep 2026 | 1.32 | 1.35 | 1.29 | 1.30 | −0.76% | 354,194.943 |
| 2 sep 2026 | 1.26 | 1.34 | 1.26 | 1.31 | +3.97% | 311,033.624 |
| 1 sep 2026 | 1.27 | 1.30 | 1.21 | 1.26 | −0.79% | 2.23 M |
| 31 ago 2026 | 1.37 | 1.37 | 1.25 | 1.27 | −6.62% | 875,831.215 |
| 28 ago 2026 | 1.42 | 1.42 | 1.34 | 1.36 | −2.86% | 521,248.802 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.