Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	X	IBIO	1.83	2.04	1.83	1.98	0.188	327,783	629	1.72	2.16
2024-05-16	X	IBIO	1.90	1.93	1.80	1.81	-0.06	109,938	363	1.70	2.01
2024-05-15	X	IBIO	1.91	1.92	1.83	1.88		87,319	321	1.75	1.92
2024-05-14	X	IBIO	1.81	1.92	1.795	1.88	0.0646	145,775	428	1.65	1.92
2024-05-13	X	IBIO	1.82	1.9199	1.80	1.8154	-0.0346	58,940	241	1.70	1.92
2024-05-10	X	IBIO	1.84	1.8958	1.79	1.85		98,211	263	1.85	1.96
2024-05-09	X	IBIO	1.91	1.96	1.82	1.88	-0.05	100,638	278	1.85	2.00
2024-05-08	X	IBIO	1.99	2.00	1.90	1.90	-0.09	86,727	233	1.75	2.11
2024-05-07	X	IBIO	1.98	2.05	1.9583	2.00	0.05	41,395	242	1.76	2.05
2024-05-06	X	IBIO	2.04	2.04	1.94	1.99		68,474	358	1.85	1.99
2024-05-03	X	IBIO	2.03	2.15	1.95	1.99	-0.05	174,341	431	1.81	2.15
2024-05-02	X	IBIO	1.86	2.18	1.858	2.03	0.16	617,883	1,040	1.82	2.20
2024-05-01	X	IBIO	1.68	1.94	1.68	1.85	0.14	143,245	353	1.86	1.92
2024-04-30	X	IBIO	1.70	1.77	1.65	1.71	0.03	159,763	362	1.53	1.74
2024-04-29	X	IBIO	1.78	1.82	1.64	1.66	-0.06	293,227	768	1.62	1.83
2024-04-26	X	IBIO	1.77	1.80	1.72	1.76	0.04	60,182	239	1.60	1.91
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