Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Biopharma Inc (OP: INBP )

0.2232 -0.0168 (-7.00%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.3031 0.3100 0.2800 0.3031 11,425 +0.00(+1.54%)
Jan 30, 2017 0.3100 0.3100 0.3100 0.2985 13,500 -0.01(-3.71%)
Jan 27, 2017 0.2977 0.3100 0.2800 0.3100 26,200 +0.03(+10.67%)
Jan 26, 2017 0.3100 0.3100 0.2711 0.2801 38,330 -0.03(-9.65%)
Jan 25, 2017 0.2612 0.3400 0.2612 0.3100 87,950 +0.04(+16.97%)
Jan 24, 2017 0.2720 0.2750 0.2350 0.2650 53,302 -0.00(-1.84%)
Jan 23, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+1.93%)
Jan 20, 2017 0.2649 0.2649 0.2649 0.2649 200 +0.00(+0.00%)
Jan 19, 2017 0.2750 0.2750 0.2649 0.2649 2,750 -0.01(-3.68%)
Jan 18, 2017 0.2646 0.2750 0.2646 0.2750 4,800 +0.01(+3.91%)
Jan 17, 2017 0.2200 0.2646 0.2200 0.2646 15,305 +0.00(+0.29%)
Jan 13, 2017 0.2639 0.2639 0.2639 0 +0.02(+9.95%)
Jan 12, 2017 0.2301 0.2401 0.2300 0.2400 7,500 -0.01(-4.00%)
Jan 11, 2017 0.2500 0.2500 0.2500 0.2500 1,764 -0.01(-1.96%)
Jan 10, 2017 0.2550 0.2550 0.2550 0.2550 10,100 +0.01(+2.00%)
Jan 09, 2017 0.2400 0.2500 0.2400 0.2500 19,805 +0.01(+5.26%)
Jan 06, 2017 0.2300 0.2375 0.2300 0.2375 3,200 +0.00(+0.40%)
Jan 05, 2017 0.2366 0.2366 0.2366 0.2366 200 +0.00(+1.65%)
Jan 04, 2017 0.2200 0.2327 0.2200 0.2327 60,000 +0.01(+5.77%)
Jan 03, 2017 0.2200 0.2200 0.2199 0.2200 19,490 -0.01(-2.89%)
Dec 30, 2016 0.2265 0.2265 0.2265 0 +0.00(+0.69%)
Dec 29, 2016 0.2250 0.2250 0.2250 0.2250 500 +0.01(+4.65%)
Dec 27, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Dec 23, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 22, 2016 0.1900 0.2100 0.1800 0.2000 145,922 +0.01(+5.26%)
Dec 21, 2016 0.1900 0.1900 0.1701 0.1900 157,450 +0.02(+8.82%)
Dec 20, 2016 0.1746 0.1746 0.1700 0.1746 5,600 -0.01(-3.00%)
Dec 19, 2016 0.1700 0.1800 0.1700 0.1800 94,498 +0.01(+5.88%)
Dec 16, 2016 0.1710 0.1969 0.1700 0.1700 2,300 -0.01(-5.56%)
Dec 14, 2016 0.1800 0.1800 0.1800 0 -0.03(-13.67%)
Dec 13, 2016 0.1700 0.2085 0.1700 0.2085 13,575 +0.03(+14.84%)
Dec 12, 2016 0.1815 0.1815 0.1815 0.1815 250 -0.00(-2.08%)
Dec 09, 2016 0.1751 0.1854 0.1730 0.1854 110,100 +0.00(+2.13%)
Dec 06, 2016 0.1815 0.1815 0.1815 0 +0.00(+0.85%)
Dec 05, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-3.52%)
Dec 02, 2016 0.1866 0.1866 0.1770 0.1866 14,800 +0.01(+5.41%)
Nov 30, 2016 0.1770 0.1770 0.1770 0 -0.01(-5.13%)
Nov 29, 2016 0.1923 0.2000 0.1751 0.1866 198,038 +0.01(+3.65%)
Nov 28, 2016 0.2150 0.2150 0.1800 0.1800 534,300 -0.05(-20.55%)
Nov 22, 2016 0.2265 0.2265 0.2265 0 -0.00(-1.50%)
Nov 21, 2016 0.2300 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Nov 18, 2016 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+5.29%)
Nov 16, 2016 0.2185 0.2185 0.2185 0 +0.02(+9.23%)
Nov 15, 2016 0.1955 0.2200 0.1900 0.2000 41,491 -0.01(-4.76%)
Nov 14, 2016 0.2160 0.2160 0.2000 0.2100 87,000 -0.01(-4.55%)
Nov 11, 2016 0.1700 0.2200 0.1500 0.2200 167,542 +0.05(+30.95%)
Nov 10, 2016 0.1700 0.1700 0.1680 0.1680 15,000 +0.01(+5.00%)
Nov 09, 2016 0.1640 0.1640 0.1500 0.1600 70,504 +0.00(+0.00%)
Nov 08, 2016 0.1854 0.1854 0.1600 0.1600 21,300 -0.04(-19.52%)
Nov 07, 2016 0.1931 0.1988 0.1931 0.1988 450 -0.00(-0.60%)
Nov 04, 2016 0.1900 0.2000 0.1900 0.2000 5,960 +0.01(+3.57%)
Nov 01, 2016 0.1931 0.1931 0.1931 0 +0.02(+13.59%)
Oct 31, 2016 0.1723 0.1723 0.1650 0.1700 16,000 +0.01(+3.03%)
Oct 28, 2016 0.1692 0.1700 0.1650 0.1650 50,000 +0.00(+1.85%)
Oct 25, 2016 0.1620 0.1620 0.1620 0 +0.00(+0.00%)
Oct 24, 2016 0.1650 0.1650 0.1620 0.1620 73,771 -0.02(-11.98%)
Oct 19, 2016 0.1840 0.1840 0.1840 0 +0.02(+12.22%)
Oct 18, 2016 0.1640 0.1800 0.1600 0.1640 185,973 +0.00(+2.50%)
Oct 17, 2016 0.1600 0.1640 0.1500 0.1600 74,680 +0.00(+2.20%)
Oct 12, 2016 0.1565 0.1565 0.1565 0 +0.00(+1.00%)
Oct 11, 2016 0.1550 0.1550 0.1550 0.1550 15,358 +0.00(+0.00%)
Oct 10, 2016 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+1.51%)
Oct 07, 2016 0.1500 0.1527 0.1500 0.1527 11,500 +0.00(+1.13%)
Oct 06, 2016 0.1510 0.1510 0.1510 0.1510 3,000 -0.00(-1.85%)
Oct 05, 2016 0.1450 0.1538 0.1450 0.1538 397 +0.00(+2.57%)
Oct 04, 2016 0.1510 0.1510 0.1495 0.1500 21,400 -0.01(-3.72%)
Oct 03, 2016 0.1500 0.1558 0.1500 0.1558 2,000 +0.00(+0.78%)
Sep 30, 2016 0.1450 0.1550 0.1450 0.1546 19,200 +0.00(+1.24%)
Sep 29, 2016 0.1527 0.1527 0.1527 0.1527 300 +0.00(+1.80%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 11,542 +0.00(+0.00%)
Sep 27, 2016 0.1460 0.1500 0.1460 0.1500 37,500 -0.01(-6.25%)
Sep 26, 2016 0.1462 0.1600 0.1462 0.1600 12,600 +0.01(+3.23%)
Sep 19, 2016 0.1550 0.1550 0.1550 0 +0.00(+2.28%)
Sep 16, 2016 0.1400 0.1515 0.1400 0.1515 634 +0.00(+1.03%)
Sep 15, 2016 0.1450 0.1500 0.1450 0.1500 31,500 +0.01(+4.44%)
Sep 14, 2016 0.1436 0.1436 0.1436 0.1436 1,300 -0.00(-0.95%)
Sep 09, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 08, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+2.53%)
Sep 07, 2016 0.1250 0.1500 0.1250 0.1366 366,000 -0.01(-5.34%)
Sep 06, 2016 0.1442 0.1800 0.1300 0.1442 80,956 -0.01(-3.83%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.06(+68.54%)
Aug 31, 2016 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Aug 29, 2016 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Aug 26, 2016 0.0866 0.0890 0.0866 0.0890 1,400 +0.00(+2.77%)
Aug 19, 2016 0.0866 0.0866 0.0866 0 +0.00(+0.06%)
Aug 18, 2016 0.0866 0.0866 0.0866 0.0866 700 -0.00(-0.06%)
Aug 17, 2016 0.0866 0.0866 0.0866 0.0866 210 -0.00(-2.70%)
Aug 08, 2016 0.0890 0.0890 0.0890 0 +0.01(+18.67%)
Aug 05, 2016 0.0850 0.0850 0.0750 0.0750 15,000 -0.01(-15.59%)
Aug 04, 2016 0.0889 0.0889 0.0888 0.0888 3,000 +0.00(+1.54%)
Aug 03, 2016 0.0850 0.0875 0.0850 0.0875 30,000 -0.00(-3.21%)
Aug 01, 2016 0.0904 0.0904 0.0904 0 +0.05(+126.00%)
Jul 29, 2016 0.0939 0.0950 0.0400 0.0400 48,603 -0.06(-58.12%)
Jul 27, 2016 0.0955 0.0955 0.0955 0 -0.00(-0.52%)
Jul 26, 2016 0.0960 0.0960 0.0960 0.0960 20,500 +0.00(+1.05%)
Jul 22, 2016 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
Jul 21, 2016 0.1000 0.1000 0.0980 0.0980 36,254 -0.00(-2.00%)
Jul 18, 2016 0.1000 0.1000 0.1000 0 -0.01(-6.72%)
Jul 15, 2016 0.1000 0.1072 0.1000 0.1072 14,600 +0.00(+3.62%)
Jul 13, 2016 0.1035 0.1035 0.1035 0 -0.01(-10.04%)
Jul 11, 2016 0.1150 0.1150 0.1150 0 +0.00(+3.05%)
Jul 08, 2016 0.1116 0 +0.01(+11.60%)
Jul 01, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 30, 2016 0.1100 0.1100 0.1100 0.1100 2,500 -0.02(-15.38%)
Jun 29, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Jun 28, 2016 0.1200 0.1250 0.1200 0.1250 6,000 +0.02(+19.05%)
Jun 27, 2016 0.1050 0.1050 0.1050 0.1050 1,600 -0.01(-8.65%)
Jun 17, 2016 0.1149 0.1149 0.1149 0 -0.01(-9.13%)
Jun 06, 2016 0.1265 0.1265 0.1265 0 +0.02(+14.99%)
Jun 01, 2016 0.1100 0.1100 0.1100 0 +0.00(+3.19%)
May 31, 2016 0.1000 0.1066 0.1000 0.1066 8,800 +0.01(+10.47%)
May 24, 2016 0.0965 0.0965 0.0965 0 +0.00(+1.53%)
May 20, 2016 0.0950 0.0950 0.0950 2 -0.00(-3.50%)
May 18, 2016 0.0985 0.0985 0.0985 0 -0.00(-0.51%)
May 17, 2016 0.0990 0.0990 0.0990 0.0990 10,000 -0.02(-15.92%)
May 16, 2016 0.1177 0.1177 0.1177 0.1177 1,000 +0.02(+17.75%)
May 13, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+2.35%)
May 12, 2016 0.0977 0.0977 0.0977 0.0977 1,000 -0.00(-2.68%)
May 10, 2016 0.1004 0.1004 0.1004 0 +0.00(+0.00%)
May 06, 2016 0.1004 0.1004 0.1004 0 -0.00(-0.57%)
May 02, 2016 0.1010 0.1010 0.1010 0 +0.00(+0.56%)
Apr 28, 2016 0.1004 0.1004 0.1004 0 +0.01(+5.68%)
Apr 27, 2016 0.0950 0.0950 0.0950 0.0950 200 -0.00(-3.55%)
Apr 22, 2016 0.0985 0.0985 0.0985 0 -0.00(-0.51%)
Apr 21, 2016 0.0996 0.0996 0.0990 0.0990 12,000 -0.00(-1.38%)
Apr 20, 2016 0.1004 0.1004 0.1004 0.1004 2,050 +0.01(+5.26%)
Apr 07, 2016 0.0954 0.0954 0.0954 0 +0.00(+0.39%)
Apr 06, 2016 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 05, 2016 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-13.64%)
Apr 04, 2016 0.1100 0.1100 0.1100 0.1100 7,020 +0.00(+0.00%)
Mar 31, 2016 0.1100 0.1100 0.1100 0 +0.01(+7.11%)
Mar 30, 2016 0.1027 0.1027 0.1027 0.1027 1,000 +0.01(+8.11%)
Mar 28, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 24, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 23, 2016 0.0950 0.0950 0.0950 0.0950 8,900 +0.00(+0.00%)
Mar 22, 2016 0.0950 0.0950 0.0950 0.0950 8,000 -0.00(-2.06%)
Mar 18, 2016 0.0970 0.0970 0.0970 0 -0.01(-5.37%)
Mar 16, 2016 0.1025 0.1025 0.1025 0 +0.00(+0.20%)
Mar 14, 2016 0.1023 0.1023 0.1023 0 +0.00(+2.30%)
Mar 11, 2016 0.0990 0.1000 0.0990 0.1000 20,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.1000 0.0950 0.1000 11,000 +0.00(+3.09%)
Mar 09, 2016 0.0975 0.0975 0.0970 0.0970 20,000 -0.00(-3.00%)
Mar 07, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 04, 2016 0.1000 0.0950 0.0950 25,500 -0.01(-5.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+8.11%)
Mar 01, 2016 0.1000 0.1000 0.0925 0.0925 40,000 -0.01(-13.95%)
Feb 26, 2016 0.1075 0.1075 0.1075 0 +0.01(+6.46%)
Feb 25, 2016 0.0875 0.1010 0.0875 0.1010 1,400 +0.00(+0.00%)
Feb 24, 2016 0.1010 0.1010 0.1010 0.1010 1,500 +0.02(+18.79%)
Feb 23, 2016 0.0850 0.0850 0.0850 0.0850 400 -0.02(-22.73%)
Feb 18, 2016 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Feb 16, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Feb 10, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 09, 2016 0.1000 0.1100 0.0980 0.1100 13,592 +0.01(+10.00%)
Feb 08, 2016 0.1050 0.1050 0.1000 0.1000 106,000 -0.01(-6.02%)
Feb 05, 2016 0.1050 0.1064 0.1050 0.1064 1,925 -0.01(-7.48%)
Feb 04, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-2.77%)
Feb 03, 2016 0.1166 0.1183 0.1110 0.1183 3,710 -0.02(-12.39%)
Feb 02, 2016 0.1158 0.1350 0.1158 0.1350 900 +0.01(+7.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.