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

Integrated Biopharma Inc (OP: INBP )

0.2182 +0.0376 (+20.82%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 9, 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 (%)
Apr 30, 2024 0.2100 0 -0.00(-2.10%)
Apr 29, 2024 0.1808 0.2145 0.1808 0.2145 1,490 -0.00(-0.23%)
Apr 09, 2024 0.2150 25 -0.01(-2.27%)
Apr 05, 2024 0.2200 1 +0.03(+15.79%)
Apr 04, 2024 0.1900 0.2100 0.1900 0.1900 29,499 -0.04(-16.99%)
Apr 03, 2024 0.1926 0.2289 0.1926 0.2289 2,501 +0.01(+4.23%)
Mar 27, 2024 0.2196 0 +0.00(+0.00%)
Mar 26, 2024 0.2196 0.2196 0.2196 0.2196 5,000 -0.01(-4.36%)
Mar 22, 2024 0.2296 0 +0.01(+5.08%)
Mar 13, 2024 0.2185 0 -0.01(-4.83%)
Mar 06, 2024 0.2296 0 +0.00(+0.00%)
Mar 01, 2024 0.2296 0 +0.01(+4.55%)
Feb 29, 2024 0.1806 0.2196 0.1806 0.2196 1,400 -0.00(-0.05%)
Feb 27, 2024 0.2197 0 -0.01(-4.44%)
Feb 14, 2024 0.2299 0 +0.03(+14.95%)
Feb 13, 2024 0.2100 0.2399 0.1900 0.2000 14,150 -0.03(-13.04%)
Feb 09, 2024 0.2300 0 +0.01(+5.46%)
Feb 07, 2024 0.2181 65 +0.02(+8.78%)
Feb 06, 2024 0.2135 0.2200 0.2005 0.2005 35,200 -0.02(-7.60%)
Feb 05, 2024 0.2170 0.2170 0.2170 0.2170 344 +0.01(+3.33%)
Feb 02, 2024 0.2160 0.2160 0.2100 0.2100 3,600 -0.01(-2.51%)
Jan 30, 2024 0.2154 0 -0.02(-10.25%)
Jan 29, 2024 0.2200 0.2400 0.2154 0.2400 2,650 -0.01(-2.83%)
Jan 24, 2024 0.2470 0 +0.00(+0.00%)
Jan 22, 2024 0.2470 0 +0.03(+12.27%)
Jan 19, 2024 0.2108 0.2200 0.2108 0.2200 4,000 -0.03(-10.93%)
Jan 18, 2024 0.2470 0.2470 0.2470 0.2470 2,000 -0.00(-0.20%)
Jan 02, 2024 0.2475 0 +0.00(+0.94%)
Dec 29, 2023 0.2452 0.2452 0.2452 0.2452 1,000 +0.02(+6.61%)
Dec 27, 2023 0.2300 0 +0.02(+9.52%)
Dec 26, 2023 0.2100 0.2100 0.2100 0.2100 200 -0.04(-16.00%)
Dec 22, 2023 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+1.63%)
Dec 21, 2023 0.2460 0.2460 0.2460 0.2460 2,000 -0.00(-1.60%)
Dec 19, 2023 0.2500 0 +0.02(+6.47%)
Dec 18, 2023 0.2401 0.2401 0.2348 0.2348 3,000 -0.02(-6.08%)
Dec 13, 2023 0.2500 0 +0.00(+0.00%)
Dec 11, 2023 0.2500 10 -0.02(-7.41%)
Dec 06, 2023 0.2700 0 +0.02(+8.00%)
Dec 05, 2023 0.2500 0.2500 0.2500 0.2500 2,000 -0.02(-9.06%)
Nov 29, 2023 0.2749 0 +0.02(+7.85%)
Nov 28, 2023 0.2549 0.2549 0.2549 0.2549 3,000 +0.02(+10.83%)
Nov 27, 2023 0.2350 0.2351 0.2300 0.2300 77,500 -0.00(-2.13%)
Nov 24, 2023 0.2410 0.2410 0.2350 0.2350 10,616 +0.00(+0.00%)
Nov 20, 2023 0.2350 0 -0.04(-14.55%)
Nov 17, 2023 0.2750 0.2750 0.2750 0.2750 4,865 +0.01(+3.77%)
Nov 16, 2023 0.2305 0.2650 0.2305 0.2650 2,100 -0.01(-1.85%)
Nov 09, 2023 0.2700 0 +0.00(+0.37%)
Nov 08, 2023 0.2300 0.2690 0.2300 0.2690 325 +0.00(+0.75%)
Nov 06, 2023 0.2670 0 +0.00(+0.00%)
Nov 03, 2023 0.2670 0.2670 0.2670 0.2670 300 +0.03(+10.33%)
Nov 02, 2023 0.2418 0.2420 0.2010 0.2420 33,700 +0.00(+0.29%)
Nov 01, 2023 0.1810 0.2420 0.1810 0.2413 8,410 -0.00(-0.21%)
Oct 31, 2023 0.2680 0.2680 0.1810 0.2418 142,803 -0.01(-3.67%)
Oct 25, 2023 0.2510 0 +0.01(+3.59%)
Oct 24, 2023 0.2780 0.2780 0.2423 0.2423 1,000 -0.05(-18.31%)
Oct 17, 2023 0.2966 0 +0.05(+22.41%)
Oct 16, 2023 0.2698 0.2844 0.2423 0.2423 27,694 -0.02(-8.57%)
Oct 12, 2023 0.2650 0 +0.02(+9.50%)
Oct 11, 2023 0.2420 0.2420 0.2420 0.2420 2,500 -0.06(-19.06%)
Oct 10, 2023 0.2990 0.2990 0.2990 0.2990 5,900 +0.01(+2.54%)
Oct 09, 2023 0.2710 0.2916 0.2710 0.2916 5,150 +0.01(+4.14%)
Oct 06, 2023 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.18%)
Oct 04, 2023 0.2795 0 +0.00(+0.00%)
Oct 03, 2023 0.2795 0.2795 0.2795 0.2795 8,600 -0.00(-0.18%)
Sep 29, 2023 0.2800 0 +0.02(+7.69%)
Sep 28, 2023 0.1906 0.2700 0.1906 0.2600 59,643 -0.01(-3.70%)
Sep 26, 2023 0.2700 0 +0.00(+0.00%)
Sep 22, 2023 0.2700 0 -0.01(-3.74%)
Sep 18, 2023 0.2805 0 -0.00(-1.58%)
Sep 13, 2023 0.2850 0 -0.04(-12.84%)
Sep 07, 2023 0.3270 0 +0.04(+12.76%)
Sep 06, 2023 0.2900 0.2900 0.2900 0.2900 2,502 +0.01(+3.20%)
Aug 29, 2023 0.2810 0 +0.01(+3.69%)
Aug 25, 2023 0.2710 0 -0.02(-6.58%)
Aug 22, 2023 0.2901 50 +0.00(+0.00%)
Aug 18, 2023 0.2901 0 -0.01(-3.01%)
Aug 16, 2023 0.2991 0 -0.00(-0.33%)
Aug 10, 2023 0.3001 0 -0.03(-10.36%)
Aug 01, 2023 0.3348 90 +0.00(+1.33%)
Jul 31, 2023 0.3304 0.3304 0.3304 0.3304 550 +0.01(+1.69%)
Jul 28, 2023 0.3013 0.3349 0.3013 0.3249 11,457 -0.01(-1.66%)
Jul 25, 2023 0.3304 90 +0.04(+12.15%)
Jul 24, 2023 0.2946 0.2946 0.2946 0.2946 2,500 -0.03(-10.54%)
Jul 21, 2023 0.3300 0.3349 0.3172 0.3293 46,105 -0.01(-1.67%)
Jul 20, 2023 0.3349 0.3349 0.3349 0.3349 30,000 +0.00(+0.03%)
Jul 13, 2023 0.3348 0 +0.00(+0.00%)
Jul 12, 2023 0.2992 0.3348 0.2992 0.3348 5,000 +0.00(+1.45%)
Jul 11, 2023 0.3300 0.3300 0.3300 0.3300 22,727 -0.00(-0.75%)
Jul 06, 2023 0.3325 0 +0.00(+0.76%)
Jul 03, 2023 0.3300 0 -0.00(-0.36%)
Jun 29, 2023 0.3312 0 +0.00(+0.36%)
Jun 27, 2023 0.3300 0 +0.00(+0.00%)
Jun 26, 2023 0.3300 0.3300 0.3300 0.3300 1,189 +0.00(+0.00%)
Jun 23, 2023 0.3300 0.3300 0.3300 0.3300 2,090 +0.00(+0.00%)
Jun 22, 2023 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jun 21, 2023 0.3300 0.3300 0.3300 0.3300 2,000 -0.00(-1.02%)
Jun 20, 2023 0.3334 0.3334 0.3334 0.3334 1,200 +0.00(+1.03%)
Jun 15, 2023 0.3300 0 -0.03(-8.33%)
May 05, 2023 0.3600 0 +0.00(+0.00%)
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.