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 30, 2022 0.3830 0 +0.00(+0.00%)
Nov 29, 2022 0.3830 0.3830 0.3830 0.3830 500 -0.01(-1.79%)
Nov 28, 2022 0.3950 0.3950 0.3900 0.3900 4,710 +0.01(+1.83%)
Nov 25, 2022 0.3830 0.3830 0.3830 0.3830 1,350 -0.02(-4.25%)
Nov 22, 2022 0.4000 0 -0.01(-2.44%)
Nov 18, 2022 0.4100 0 +0.00(+0.86%)
Nov 17, 2022 0.4300 0.4300 0.4065 0.4065 2,100 -0.01(-2.63%)
Nov 16, 2022 0.4105 0.4175 0.4050 0.4175 9,450 -0.01(-2.91%)
Nov 15, 2022 0.4105 0.4300 0.4105 0.4300 1,100 -0.01(-2.16%)
Nov 14, 2022 0.4105 0.4500 0.4105 0.4395 1,207 +0.01(+2.14%)
Nov 11, 2022 0.4500 0.4500 0.4303 0.4303 3,000 +0.00(+0.00%)
Nov 10, 2022 0.4399 0.4500 0.4303 0.4303 1,448 +0.02(+4.82%)
Nov 09, 2022 0.4200 0.4200 0.4105 0.4105 6,000 +0.00(+0.00%)
Nov 08, 2022 0.4600 0.4600 0.4105 0.4105 1,100 +0.00(+0.12%)
Nov 04, 2022 0.4100 0 -0.03(-6.07%)
Nov 03, 2022 0.4527 0.4527 0.4365 0.4365 1,181 -0.02(-3.79%)
Nov 01, 2022 0.4537 0 -0.00(-1.05%)
Oct 31, 2022 0.4105 0.4585 0.4105 0.4585 1,500 +0.02(+4.32%)
Oct 28, 2022 0.4295 0.4395 0.4295 0.4395 1,585 +0.01(+2.21%)
Oct 27, 2022 0.4105 0.4300 0.4105 0.4300 4,000 +0.00(+0.00%)
Oct 24, 2022 0.4300 0 +0.02(+4.75%)
Oct 21, 2022 0.4305 0.4305 0.4105 0.4105 7,500 -0.03(-6.70%)
Oct 19, 2022 0.4400 0 +0.01(+2.21%)
Oct 18, 2022 0.4391 0.4391 0.4305 0.4305 16,200 -0.04(-8.19%)
Oct 13, 2022 0.4689 0 +0.00(+0.00%)
Oct 10, 2022 0.4689 0 +0.00(+0.00%)
Oct 04, 2022 0.4689 0 +0.03(+6.33%)
Sep 28, 2022 0.4410 0 -0.05(-10.55%)
Sep 22, 2022 0.4930 0 -0.02(-3.24%)
Sep 15, 2022 0.5095 0 +0.00(+0.02%)
Sep 14, 2022 0.5200 0.5870 0.4200 0.5094 26,757 -0.07(-12.17%)
Sep 13, 2022 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Sep 12, 2022 0.5400 0.5800 0.5100 0.5800 1,166 +0.01(+1.93%)
Sep 09, 2022 0.5690 0.5690 0.5690 0.5690 1,000 +0.03(+5.37%)
Sep 08, 2022 0.5400 0.5550 0.5400 0.5400 5,000 +0.00(+0.00%)
Sep 07, 2022 0.5400 0.5400 0.5400 0.5400 1,000 -0.04(-6.90%)
Sep 02, 2022 0.5800 0 +0.07(+13.73%)
Sep 01, 2022 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-5.38%)
Aug 31, 2022 0.5290 0.5390 0.5290 0.5390 200 +0.00(+0.00%)
Aug 30, 2022 0.4810 0.5390 0.4800 0.5390 16,075 +0.05(+11.13%)
Aug 23, 2022 0.4850 0 -0.01(-1.02%)
Aug 22, 2022 0.4900 0.4900 0.4900 0.4900 2,706 -0.05(-9.18%)
Aug 19, 2022 0.5395 0.5395 0.5395 0.5395 2,000 +0.00(+0.00%)
Aug 18, 2022 0.5383 0.5395 0.5383 0.5395 1,000 +0.06(+12.05%)
Aug 17, 2022 0.4815 0.4815 0.4815 0.4815 2,000 -0.05(-8.81%)
Aug 16, 2022 0.5280 0.5280 0.5280 0.5280 1,000 +0.05(+9.77%)
Aug 15, 2022 0.5135 0.5135 0.4780 0.4810 5,280 -0.07(-12.39%)
Aug 12, 2022 0.5490 0.5490 0.5490 0.5490 500 +0.05(+9.80%)
Aug 11, 2022 0.5000 0.5000 0.5000 0.5000 1,000 -0.08(-13.72%)
Aug 10, 2022 0.5795 0.5795 0.5795 0.5795 1,000 +0.00(+0.52%)
Aug 09, 2022 0.5270 0.5765 0.5000 0.5765 7,133 -0.01(-1.79%)
Aug 08, 2022 0.5870 0.5870 0.5870 0.5870 1,090 +0.07(+12.88%)
Aug 05, 2022 0.5490 0.5490 0.5200 0.5200 7,000 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5870 0.5100 0.5200 9,400 +0.02(+3.94%)
Aug 03, 2022 0.4910 0.5003 0.4910 0.5003 2,590 +0.01(+2.10%)
Aug 01, 2022 0.4900 0 -0.01(-2.00%)
Jul 29, 2022 0.4900 0.5000 0.4900 0.5000 2,200 +0.04(+8.70%)
Jul 27, 2022 0.4600 0 -0.02(-5.15%)
Jul 26, 2022 0.4850 0.4850 0.4850 0.4850 2,480 +0.01(+1.04%)
Jul 25, 2022 0.4880 0.4880 0.4750 0.4800 19,980 -0.02(-3.90%)
Jul 22, 2022 0.4995 0.4995 0.4995 0.4995 5,100 +0.01(+2.57%)
Jul 21, 2022 0.5000 0.5980 0.4870 0.4870 74,613 -0.07(-12.88%)
Jul 20, 2022 0.5548 0.5795 0.4668 0.5590 6,664 +0.06(+11.80%)
Jul 19, 2022 0.4995 0.5100 0.4995 0.5000 20,080 +0.00(+0.10%)
Jul 18, 2022 0.4750 0.4995 0.4750 0.4995 3,156 -0.01(-1.83%)
Jul 13, 2022 0.5088 0 +0.01(+1.86%)
Jul 08, 2022 0.4995 0 +0.03(+7.33%)
Jul 07, 2022 0.4654 0.4654 0.4654 0.4654 100 -0.02(-5.02%)
Jul 05, 2022 0.4900 0 +0.02(+4.26%)
Jul 01, 2022 0.4600 0.4700 0.4600 0.4700 11,215 -0.03(-5.98%)
Jun 30, 2022 0.4999 0.4999 0.4999 0.4999 200 +0.04(+8.56%)
Jun 29, 2022 0.4605 0.4605 0.4605 0.4605 1,400 +0.00(+0.11%)
Jun 28, 2022 0.5000 0.5100 0.4600 0.4600 24,405 -0.05(-9.80%)
Jun 27, 2022 0.4100 0.5100 0.4100 0.5100 7,075 +0.10(+24.39%)
Jun 24, 2022 0.4800 0.5100 0.4100 0.4100 40,000 -0.04(-8.89%)
Jun 23, 2022 0.5000 0.5000 0.4500 0.4500 40,856 -0.05(-9.98%)
Jun 22, 2022 0.5000 0.5100 0.4999 0.4999 47,003 -0.00(-0.02%)
Jun 21, 2022 0.5200 0.5230 0.4505 0.5000 55,600 -0.02(-2.91%)
Jun 17, 2022 0.5277 0.5828 0.5150 0.5150 34,782 -0.09(-14.45%)
Jun 16, 2022 0.6120 0.6190 0.6020 0.6020 11,900 +0.00(+0.00%)
Jun 15, 2022 0.6300 0.6300 0.6020 0.6020 1,591 -0.03(-4.44%)
Jun 14, 2022 0.6404 0.6404 0.6015 0.6300 42,927 -0.04(-5.26%)
Jun 13, 2022 0.6650 0.6650 0.6650 0.6650 400 +0.01(+0.76%)
Jun 10, 2022 0.6600 0.6610 0.6600 0.6600 8,957 -0.01(-2.00%)
Jun 07, 2022 0.6735 0 -0.01(-1.68%)
Jun 06, 2022 0.6850 0.6944 0.6850 0.6850 8,500 -0.01(-1.44%)
Jun 03, 2022 0.6950 0.6950 0.6950 0.6950 1,000 -0.03(-3.47%)
Jun 02, 2022 0.6400 0.7200 0.6400 0.7200 700 +0.00(+0.00%)
Jun 01, 2022 0.7200 0.7200 0.7200 0.7200 1,000 -0.09(-11.06%)
May 25, 2022 0.8095 0 +0.09(+12.43%)
May 24, 2022 0.7225 0.7225 0.7200 0.7200 18,700 -0.06(-7.69%)
May 23, 2022 0.7500 0.7990 0.7500 0.7800 15,171 +0.04(+4.70%)
May 20, 2022 0.7990 0.7990 0.7410 0.7450 2,550 -0.05(-6.82%)
May 17, 2022 0.7995 30 +0.01(+1.59%)
May 16, 2022 0.7870 0.7870 0.7870 0.7870 2,000 -0.01(-1.56%)
May 13, 2022 0.7450 0.7995 0.7450 0.7995 22,300 +0.06(+7.69%)
May 12, 2022 0.7200 0.7424 0.7200 0.7424 14,300 +0.02(+3.11%)
May 11, 2022 0.7200 0.7200 0.7200 0.7200 1,411 +0.00(+0.07%)
May 10, 2022 0.6605 0.7195 0.6605 0.7195 1,109 -0.01(-1.10%)
May 09, 2022 0.6850 0.7275 0.6850 0.7275 9,692 -0.00(-0.41%)
May 04, 2022 0.7305 0 +0.00(+0.00%)
May 03, 2022 0.7200 0.7485 0.7200 0.7305 11,000 -0.06(-7.53%)
Apr 29, 2022 0.7900 0 -0.01(-1.25%)
Apr 28, 2022 0.7300 0.8000 0.7300 0.8000 1,800 +0.00(+0.57%)
Apr 27, 2022 0.7885 0.8020 0.7885 0.7955 7,405 +0.07(+10.33%)
Apr 26, 2022 0.7415 0.8110 0.2659 0.7210 71,674 -0.09(-10.99%)
Apr 25, 2022 0.7550 0.8100 0.7400 0.8100 6,750 +0.04(+5.19%)
Apr 21, 2022 0.7700 0 +0.01(+1.32%)
Apr 20, 2022 0.7900 0.7900 0.7500 0.7600 14,082 -0.03(-3.80%)
Apr 19, 2022 0.7600 0.7900 0.7306 0.7900 5,500 -0.01(-1.25%)
Apr 14, 2022 0.8000 0 +0.00(+0.00%)
Apr 13, 2022 0.8000 0.8000 0.8000 0.8000 1,755 +0.00(+0.00%)
Apr 12, 2022 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Apr 11, 2022 0.8000 0.8000 0.8000 0.8000 3,488 -0.01(-1.60%)
Apr 08, 2022 0.8000 0.8130 0.8000 0.8130 10,970 +0.02(+2.91%)
Apr 07, 2022 0.7900 0.7900 0.7600 0.7900 800 +0.04(+5.33%)
Apr 06, 2022 0.7502 0.7502 0.7500 0.7500 6,000 -0.08(-9.58%)
Apr 04, 2022 0.8295 50 +0.06(+7.73%)
Apr 01, 2022 0.7400 0.8288 0.7000 0.7700 53,188 -0.02(-2.47%)
Mar 31, 2022 0.8295 0.8295 0.7310 0.7895 6,700 -0.04(-4.88%)
Mar 28, 2022 0.8300 0 +0.00(+0.00%)
Mar 25, 2022 0.8300 0.8685 0.8300 0.8300 6,500 -0.04(-4.60%)
Mar 24, 2022 0.8700 0.8700 0.8700 0.8700 100 +0.02(+2.35%)
Mar 23, 2022 0.8685 0.8685 0.8300 0.8500 5,560 +0.00(+0.00%)
Mar 22, 2022 0.8300 0.8500 0.8300 0.8500 3,100 +0.03(+3.66%)
Mar 21, 2022 0.8600 0.8600 0.8200 0.8200 3,200 +0.00(+0.00%)
Mar 18, 2022 0.8100 0.8425 0.8100 0.8200 15,416 +0.02(+2.50%)
Mar 17, 2022 0.7600 0.8100 0.7600 0.8000 20,700 +0.03(+3.90%)
Mar 16, 2022 0.8100 0.8400 0.7700 0.7700 30,124 -0.07(-8.33%)
Mar 15, 2022 0.8300 0.8400 0.8300 0.8400 3,400 +0.00(+0.00%)
Mar 14, 2022 0.8505 0.8505 0.8400 0.8400 2,000 -0.03(-3.41%)
Mar 11, 2022 0.8505 0.8700 0.8505 0.8697 6,200 -0.02(-2.28%)
Mar 09, 2022 0.8900 0 +0.04(+4.52%)
Mar 08, 2022 0.8816 0.9000 0.7700 0.8515 24,576 -0.08(-8.93%)
Mar 07, 2022 0.9200 0.9350 0.9200 0.9350 4,300 +0.01(+1.08%)
Mar 04, 2022 0.9250 0.9250 0.9250 0.9250 1,000 -0.01(-1.39%)
Mar 03, 2022 0.8200 0.9380 0.8200 0.9380 19,050 +0.05(+5.45%)
Mar 02, 2022 0.8500 0.9200 0.8500 0.8895 5,650 +0.02(+2.24%)
Mar 01, 2022 0.8700 0.8700 0.8700 0.8700 1,050 -0.08(-8.37%)
Feb 28, 2022 0.8700 0.9495 0.8700 0.9495 6,700 +0.01(+1.02%)
Feb 24, 2022 0.9399 0 +0.04(+4.43%)
Feb 23, 2022 0.8995 0.9750 0.8205 0.9000 38,100 +0.00(+0.00%)
Feb 22, 2022 0.9000 0.9000 0.9000 0.9000 1,504 -0.08(-8.12%)
Feb 18, 2022 0.9795 0 +0.02(+2.08%)
Feb 17, 2022 0.9500 0.9595 0.9500 0.9595 4,000 -0.01(-1.08%)
Feb 15, 2022 0.9700 20 -0.01(-1.02%)
Feb 14, 2022 0.9890 0.9890 0.9800 0.9800 2,425 +0.00(+0.10%)
Feb 11, 2022 0.9700 0.9795 0.8805 0.9790 57,515 -0.02(-1.81%)
Feb 10, 2022 0.9420 0.9990 0.9000 0.9970 72,325 -0.01(-1.29%)
Feb 09, 2022 1.000 1.010 0.9900 1.010 1,985 +0.03(+2.80%)
Feb 08, 2022 1.005 1.005 0.9500 0.9825 15,720 -0.02(-1.75%)
Feb 07, 2022 0.9900 1.010 0.9900 1.000 10,922 +0.00(+0.00%)
Feb 04, 2022 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Feb 03, 2022 1.000 1.000 1,400 +0.00(+0.00%)
Feb 02, 2022 1.020 1.050 0.9399 1.000 48,100 -0.02(-1.96%)
Feb 01, 2022 1.020 1.020 0.9300 1.020 21,428 +0.00(+0.00%)
Jan 31, 2022 1.010 1.080 0.8952 1.020 63,909 -0.01(-0.97%)
Jan 28, 2022 0.9800 1.030 0.9300 1.030 58,110 +0.00(+0.00%)
Jan 27, 2022 1.000 1.030 0.9450 1.030 51,800 -0.02(-1.90%)
Jan 25, 2022 1.050 0 +0.02(+1.94%)
Jan 24, 2022 0.9500 1.030 0.9200 1.030 7,229 +0.17(+20.17%)
Jan 21, 2022 1.010 1.010 0.8515 0.8571 4,143 -0.19(-18.37%)
Jan 20, 2022 1.010 1.050 0.9405 1.050 2,370 +0.04(+3.96%)
Jan 18, 2022 1.010 0 -0.06(-5.61%)
Jan 13, 2022 1.070 0 +0.07(+7.00%)
Jan 12, 2022 1.080 1.080 1.000 1.000 4,900 -0.07(-6.54%)
Jan 11, 2022 1.060 1.070 1.040 1.070 7,377 +0.05(+4.90%)
Jan 10, 2022 1.000 1.070 1.000 1.020 28,227 -0.04(-3.77%)
Jan 07, 2022 1.070 1.070 1.060 1.060 2,243 +0.13(+13.98%)
Jan 06, 2022 1.060 1.070 0.9300 0.9300 788 -0.12(-11.43%)
Jan 05, 2022 0.9379 1.050 0.9379 1.050 3,155 +0.02(+1.94%)
Jan 04, 2022 1.020 1.080 0.9211 1.030 28,628 -0.05(-4.63%)
Jan 03, 2022 1.050 1.080 0.9955 1.080 3,813 +0.04(+3.85%)
Dec 29, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 28, 2021 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
Dec 27, 2021 1.050 1.050 1.050 1.050 265 -0.04(-3.67%)
Dec 23, 2021 0.9810 1.090 0.9695 1.090 9,805 +0.09(+9.00%)
Dec 22, 2021 0.9405 1.000 0.9405 1.000 9,300 +0.00(+0.06%)
Dec 21, 2021 0.9290 1.000 0.9000 0.9994 50,145 +0.04(+4.65%)
Dec 20, 2021 0.9700 0.9700 0.9550 0.9550 3,227 -0.03(-2.55%)
Dec 17, 2021 0.9500 0.9800 0.9400 0.9800 10,610 +0.02(+1.82%)
Dec 16, 2021 0.9625 0.9625 0.9625 0.9625 210 -0.02(-1.74%)
Dec 15, 2021 0.9200 0.9795 0.8810 0.9795 42,763 +0.01(+0.99%)
Dec 14, 2021 0.9300 0.9790 0.8900 0.9699 58,810 +0.01(+0.77%)
Dec 13, 2021 0.9200 0.9625 0.9200 0.9625 2,000 -0.02(-2.14%)
Dec 10, 2021 0.9500 0.9835 0.9500 0.9835 7,100 +0.00(+0.47%)
Dec 09, 2021 0.9100 0.9790 0.9006 0.9789 21,000 +0.00(+0.00%)
Dec 08, 2021 0.9390 0.9789 0.8900 0.9789 7,676 +0.00(+0.43%)
Dec 06, 2021 0.9747 0.9747 0.9747 0 -0.01(-1.05%)
Dec 03, 2021 0.9110 0.9850 0.9110 0.9850 3,695 +0.04(+4.07%)
Dec 02, 2021 1.000 1.000 0.8501 0.9465 16,441 -0.05(-5.35%)
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.