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

Integrated Biopharma Inc (OP: INBP )

0.2200 UNCHANGED
Last Price Updated: 1:46 PM EDT, May 14, 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 (%)
Feb 26, 2021 0.9200 0.9500 0.9200 0.9500 5,700 -0.01(-1.04%)
Feb 25, 2021 0.9300 1.000 0.9300 0.9600 3,971 -0.01(-1.03%)
Feb 24, 2021 0.9800 1.005 0.9251 0.9700 4,900 +0.08(+8.99%)
Feb 23, 2021 0.9900 1.000 0.8000 0.8900 39,523 -0.10(-10.37%)
Feb 22, 2021 1.090 1.090 0.9600 0.9930 8,382 +0.01(+1.33%)
Feb 19, 2021 0.9700 1.030 0.9500 0.9800 36,800 -0.02(-2.00%)
Feb 18, 2021 1.090 1.090 0.9800 1.000 3,266 -0.09(-8.26%)
Feb 17, 2021 1.090 1.090 0.9600 1.090 12,159 +0.00(+0.00%)
Feb 16, 2021 1.050 1.250 0.9400 1.090 59,926 +0.05(+4.81%)
Feb 12, 2021 0.9500 1.060 0.9100 1.040 68,700 +0.08(+8.33%)
Feb 11, 2021 0.9500 0.9800 0.9500 0.9600 21,899 +0.01(+1.32%)
Feb 10, 2021 0.9400 0.9500 0.8900 0.9475 18,106 +0.01(+0.80%)
Feb 09, 2021 0.9300 0.9500 0.9300 0.9400 3,146 +0.01(+1.08%)
Feb 08, 2021 0.9400 0.9400 0.8900 0.9300 12,483 -0.01(-1.06%)
Feb 05, 2021 0.8600 0.9600 0.8500 0.9400 4,400 +0.07(+8.48%)
Feb 04, 2021 0.8999 0.8999 0.8300 0.8665 38,089 -0.03(-3.71%)
Feb 03, 2021 0.9675 0.9700 0.8999 0.8999 75,752 -0.05(-5.27%)
Feb 02, 2021 1.000 1.000 0.9000 0.9500 39,188 +0.01(+1.50%)
Feb 01, 2021 0.9500 0.9750 0.8500 0.9360 31,365 -0.01(-1.47%)
Jan 29, 2021 0.9400 1.000 0.8500 0.9500 14,500 +0.02(+2.15%)
Jan 28, 2021 0.9500 0.9500 0.8800 0.9300 8,867 +0.01(+1.09%)
Jan 27, 2021 0.9000 0.9400 0.8301 0.9200 32,259 +0.03(+3.37%)
Jan 26, 2021 0.8600 0.8900 0.7900 0.8900 26,147 +0.01(+1.14%)
Jan 25, 2021 0.8500 0.8800 0.7801 0.8800 14,676 +0.03(+3.53%)
Jan 22, 2021 0.8088 0.8600 0.8000 0.8500 31,300 +0.06(+7.26%)
Jan 21, 2021 0.8000 0.8100 0.7401 0.7925 16,708 -0.00(-0.31%)
Jan 20, 2021 0.7950 0.7950 0.7950 2 +0.00(+0.00%)
Jan 19, 2021 0.8000 0.8100 0.7600 0.7950 12,524 -0.01(-1.84%)
Jan 15, 2021 0.8100 0.8100 0.7501 0.8099 19,400 -0.00(-0.01%)
Jan 14, 2021 0.7500 0.8100 0.7400 0.8100 36,570 +0.07(+9.46%)
Jan 13, 2021 0.7370 0.7400 0.6800 0.7400 17,070 +0.01(+1.37%)
Jan 12, 2021 0.7300 0.7300 0.6301 0.7300 16,796 +0.00(+0.00%)
Jan 11, 2021 0.6900 0.7300 0.6900 0.7300 3,805 +0.04(+5.80%)
Jan 08, 2021 0.6600 0.7100 0.6301 0.6900 20,200 -0.01(-1.43%)
Jan 07, 2021 0.7000 0.7000 0.6900 0.7000 694 +0.00(+0.00%)
Jan 06, 2021 0.6501 0.7000 0.6300 0.7000 11,422 -0.01(-1.41%)
Jan 05, 2021 0.7400 0.7400 0.6211 0.7100 22,616 +0.00(+0.00%)
Jan 04, 2021 0.7200 0.7200 0.6300 0.7100 14,234 -0.03(-3.79%)
Dec 31, 2020 0.7380 0.7380 0.7380 16,280 +0.03(+4.68%)
Dec 30, 2020 0.6400 0.7180 0.6400 0.7050 16,280 +0.06(+10.16%)
Dec 29, 2020 0.7700 0.7700 0.5400 0.6400 229,728 -0.14(-17.84%)
Dec 28, 2020 0.7500 0.7790 0.7500 0.7790 6,256 -0.02(-2.63%)
Dec 24, 2020 0.8000 0.8000 0.8000 10 +0.00(+0.00%)
Dec 23, 2020 0.8050 0.8050 0.8000 0.8000 1,520 -0.01(-0.81%)
Dec 22, 2020 0.7605 0.8065 0.7605 0.8065 2,017 -0.00(-0.31%)
Dec 21, 2020 0.7900 0.8090 0.7900 0.8090 4,360 +0.06(+7.87%)
Dec 18, 2020 0.7200 0.7500 0.7200 0.7500 3,700 -0.01(-1.32%)
Dec 17, 2020 0.7990 0.7990 0.7120 0.7600 7,144 -0.04(-5.00%)
Dec 16, 2020 0.8000 0.8000 0.8000 79 +0.00(+0.00%)
Dec 15, 2020 0.8000 0.8050 0.8000 0.8000 3,838 +0.01(+0.63%)
Dec 14, 2020 0.7400 0.7950 0.7100 0.7950 13,381 +0.00(+0.00%)
Dec 11, 2020 0.8000 0.8000 0.7950 0.7950 11,300 +0.03(+3.25%)
Dec 10, 2020 0.7700 0.7700 0.7600 0.7700 5,142 +0.02(+2.67%)
Dec 09, 2020 0.7900 0.7900 0.7400 0.7500 11,411 -0.04(-5.06%)
Dec 08, 2020 0.7710 0.7900 0.7400 0.7900 30,233 +0.01(+1.28%)
Dec 07, 2020 0.8100 0.8100 0.7800 0.7800 3,243 -0.02(-2.50%)
Dec 04, 2020 0.8100 0.8100 0.8000 0.8000 2,700 -0.01(-1.23%)
Dec 03, 2020 0.8000 0.8100 0.7700 0.8100 9,647 +0.03(+3.98%)
Dec 02, 2020 0.7602 0.7790 0.7602 0.7790 3,917 +0.01(+0.85%)
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.