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

Integrated Biopharma Inc (OP: INBP )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Nov 23, 2018 0.1325 0.1325 0.1325 0 +0.00(+1.84%)
Nov 21, 2018 0.1301 0.1301 0.1301 0 -0.00(-1.81%)
Nov 09, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Nov 07, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Nov 02, 2018 0.1325 0.1325 0.1325 0 +0.01(+10.42%)
Nov 01, 2018 0.1200 0.1200 0.1200 0.1200 9,236 +0.00(+0.00%)
Oct 31, 2018 0.1200 0.1200 0.1200 0.1200 12,500 -0.00(-1.88%)
Oct 30, 2018 0.1224 0.1224 0.1223 0.1223 10,000 -0.01(-7.70%)
Oct 25, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Oct 23, 2018 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Oct 17, 2018 0.1325 0.1325 0.1325 0 +0.01(+4.91%)
Oct 11, 2018 0.1263 0.1263 0.1263 0 +0.00(+3.19%)
Oct 09, 2018 0.1224 0.1224 0.1224 0 -0.01(-5.85%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 04, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Oct 02, 2018 0.1450 0.1450 0.1450 0 -0.00(-3.27%)
Sep 28, 2018 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Sep 26, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 25, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Sep 24, 2018 0.1400 0.1450 0.1400 0.1400 18,300 -0.02(-12.50%)
Sep 20, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Sep 14, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 13, 2018 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Sep 12, 2018 0.1698 0.1800 0.1698 0.1700 55,720 +0.01(+3.03%)
Sep 06, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 05, 2018 0.1550 0.1600 0.1550 0.1550 14,256 -0.00(-3.00%)
Sep 04, 2018 0.1550 0.1598 0.1550 0.1598 14,700 +0.00(+0.00%)
Aug 30, 2018 0.1598 0.1598 0.1598 0 +0.00(+0.00%)
Aug 23, 2018 0.1598 0.1598 0.1598 0 +0.00(+0.00%)
Aug 21, 2018 0.1598 0.1598 0.1598 0 +0.00(+0.00%)
Aug 20, 2018 0.1598 0.1598 0.1598 0.1598 500 +0.00(+0.00%)
Aug 15, 2018 0.1598 0.1598 0.1598 0 +0.01(+6.53%)
Aug 14, 2018 0.1500 0.1500 0.1500 20 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.1500 0.1500 32,700 +0.01(+7.14%)
Aug 09, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 08, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1550 0.1400 0.1400 408 -0.01(-6.67%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-4.46%)
Aug 02, 2018 0.1500 0.1700 0.1500 0.1570 61,700 +0.01(+4.81%)
Aug 01, 2018 0.1400 0.1499 0.1400 0.1498 42,769 +0.01(+7.00%)
Jul 30, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.54%)
Jul 27, 2018 0.1498 0.1498 0.1498 0.1498 200 +0.02(+16.03%)
Jul 26, 2018 0.1291 0.1291 0.1291 0.1291 5,000 -0.02(-13.88%)
Jul 25, 2018 0.1499 0.1499 0.1499 0.1499 1,683 +0.00(+0.00%)
Jul 18, 2018 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Jul 17, 2018 0.1499 0.1499 0.1499 0.1499 200 +0.02(+16.11%)
Jul 16, 2018 0.1499 0.1499 0.1291 0.1291 1,200 +0.00(+0.00%)
Jul 13, 2018 0.1499 0.1499 0.1291 0.1291 3,000 -0.02(-13.88%)
Jul 12, 2018 0.1290 0.1500 0.1290 0.1499 94,329 +0.02(+15.31%)
Jul 11, 2018 0.1222 0.1300 0.1222 0.1300 62,373 +0.01(+6.38%)
Jul 10, 2018 0.1499 0.1500 0.1222 0.1222 49,530 -0.03(-20.96%)
Jun 29, 2018 0.1546 0.1546 0.1546 14 +0.03(+19.94%)
Jun 28, 2018 0.1289 0.1289 0.1289 0.1289 1,000 -0.04(-21.74%)
Jun 22, 2018 0.1647 0.1647 0.1647 0 +0.00(+0.06%)
Jun 18, 2018 0.1646 0.1646 0.1646 10 +0.04(+27.60%)
Jun 15, 2018 0.1648 0.1648 0.1290 1,387 -0.04(-21.72%)
Jun 13, 2018 0.1648 0.1648 0.1648 0 +0.03(+26.53%)
Jun 12, 2018 0.1303 0.1303 0.1303 0.1303 145 -0.03(-20.96%)
Jun 07, 2018 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jun 06, 2018 0.1648 0.1648 0.1648 0.1648 300 +0.00(+2.94%)
Jun 04, 2018 0.1601 0.1601 0.1601 0 +0.00(+0.00%)
Jun 01, 2018 0.1650 0.1650 0.1601 0.1601 6,700 +0.00(+0.00%)
May 31, 2018 0.1601 0.1650 0.1601 0.1601 20,588 +0.00(+0.00%)
May 30, 2018 0.1600 0.1601 0.1600 0.1601 37,400 +0.00(+0.06%)
May 29, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.03(+22.98%)
May 23, 2018 0.1301 0.1301 0.1301 0 +0.01(+4.08%)
May 22, 2018 0.1600 0.1600 0.1250 0.1250 20,438 +0.01(+13.53%)
May 21, 2018 0.1101 0.1101 0.1101 0.1101 474 -0.05(-33.23%)
May 04, 2018 0.1649 0.1649 0.1649 0 +0.03(+25.88%)
Apr 30, 2018 0.1310 0.1310 0.1310 0 -0.03(-18.02%)
Apr 25, 2018 0.1598 0.1598 0.1598 0 +0.03(+22.92%)
Apr 23, 2018 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Apr 11, 2018 0.1700 0.1700 0.1700 25 +0.00(+0.00%)
Apr 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.06%)
Mar 29, 2018 0.1699 0.1699 0.1699 0 -0.01(-4.01%)
Mar 28, 2018 0.1770 0.1770 0.1770 0.1770 300 +0.05(+36.15%)
Mar 27, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.05(-26.51%)
Mar 19, 2018 0.1769 0.1769 0.1769 0 +0.01(+7.28%)
Mar 16, 2018 0.1325 0.1649 0.1325 0.1649 5,712 +0.00(+0.00%)
Mar 14, 2018 0.1649 0.1649 0.1649 0 +0.03(+26.85%)
Mar 13, 2018 0.1300 0.1300 0.1300 0.1300 200 -0.03(-21.16%)
Mar 12, 2018 0.1649 0.1649 0.1649 0.1649 175 -0.00(-2.89%)
Mar 07, 2018 0.1698 0.1698 0.1698 0 +0.02(+13.20%)
Mar 02, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 28, 2018 0.1600 0.1600 0.1600 0 +0.03(+22.98%)
Feb 26, 2018 0.1301 0.1301 0.1301 0 -0.04(-22.24%)
Feb 23, 2018 0.1642 0.1673 0.1642 0.1673 400 +0.04(+28.69%)
Feb 22, 2018 0.1300 0.1300 0.1300 0.1300 23,051 +0.00(+0.08%)
Feb 16, 2018 0.1299 0.1299 0.1299 0 +0.01(+8.25%)
Feb 15, 2018 0.1150 0.1200 0.1150 0.1200 15,600 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2018 0.1348 0.1348 0.1200 0.1200 14,738 -0.06(-32.58%)
Feb 02, 2018 0.1780 0.1780 0.1780 0 -0.01(-2.98%)
Jan 29, 2018 0.1835 0.1835 0.1835 0 -0.01(-3.43%)
Jan 25, 2018 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Jan 23, 2018 0.1500 0.1500 0.1500 0 -0.03(-15.73%)
Jan 22, 2018 0.1721 0.1780 0.1721 0.1780 1,000 +0.02(+11.25%)
Jan 19, 2018 0.1800 0.1800 0.1510 0.1600 16,183 -0.02(-11.11%)
Jan 18, 2018 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jan 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Jan 10, 2018 0.1799 0.1799 0.1799 0 +0.01(+6.77%)
Jan 04, 2018 0.1685 0.1685 0.1685 0 -0.01(-6.34%)
Dec 27, 2017 0.1799 0.1799 0.1799 0 -0.00(-2.58%)
Dec 26, 2017 0.1847 0.1847 0.1400 0.1847 17,850 -0.00(-0.82%)
Dec 19, 2017 0.1862 0.1862 0.1862 0 +0.02(+14.11%)
Dec 18, 2017 0.1847 0.1847 0.1400 0.1632 2,588 +0.00(+1.98%)
Dec 15, 2017 0.1276 0.1899 0.1276 0.1600 8,524 -0.01(-5.83%)
Dec 12, 2017 0.1699 0.1699 0.1699 0 -0.02(-10.58%)
Dec 11, 2017 0.1300 0.1900 0.1300 0.1900 3,250 +0.03(+18.16%)
Dec 08, 2017 0.1838 0.1838 0.1608 0.1608 500 +0.00(+0.00%)
Dec 07, 2017 0.2000 0.2000 0.1608 0.1608 2,800 -0.03(-15.50%)
Dec 06, 2017 0.1250 0.1903 0.1250 0.1903 600 +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.