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

Integrated Biopharma Inc (OP: INBP )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 29, 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 (%)
Dec 31, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.82%)
Dec 30, 2019 0.2430 0.2430 0.2200 0.2430 17,000 -0.01(-2.41%)
Dec 24, 2019 0.2490 0.2490 0.2490 0 +0.02(+10.67%)
Dec 23, 2019 0.2250 0.2250 0.2250 0.2250 1,100 +0.01(+2.27%)
Dec 20, 2019 0.2250 0.2250 0.2200 0.2200 5,300 -0.02(-9.84%)
Dec 19, 2019 0.2250 0.2440 0.2250 0.2440 6,400 +0.01(+2.95%)
Dec 18, 2019 0.2250 0.2370 0.2250 0.2370 3,000 +0.01(+5.33%)
Dec 17, 2019 0.2220 0.2250 0.2220 0.2250 57,500 -0.01(-4.26%)
Dec 16, 2019 0.2250 0.2350 0.2250 0.2350 2,000 +0.01(+4.44%)
Dec 12, 2019 0.2250 0.2250 0.2250 0 -0.02(-9.64%)
Dec 11, 2019 0.2490 0.2490 0.2490 0.2490 450 +0.02(+10.67%)
Dec 10, 2019 0.2100 0.2250 0.2100 0.2250 4,250 -0.02(-10.00%)
Dec 06, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Dec 04, 2019 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Nov 27, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 20, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 18, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 15, 2019 0.2900 0.2900 0.2600 0.2600 4,200 +0.00(+0.00%)
Nov 14, 2019 0.2500 0.2600 0.2500 0.2600 28,000 +0.03(+12.07%)
Nov 13, 2019 0.2013 0.2320 0.2013 0.2320 27,200 +0.03(+16.00%)
Nov 12, 2019 0.2000 0.2000 0.2000 0.2000 200 -0.02(-11.11%)
Nov 08, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 07, 2019 0.2250 0.2250 0.2250 0.2250 185 +0.00(+0.00%)
Nov 06, 2019 0.2250 0.2250 0.2250 0.2250 210 +0.00(+0.00%)
Nov 05, 2019 0.2250 0.2250 0.2250 0.2250 4,100 +0.00(+0.00%)
Nov 04, 2019 0.2250 0.2250 0.2250 0.2250 13,490 +0.01(+4.65%)
Oct 29, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 28, 2019 0.2150 0.2150 0.2150 0.2150 4,700 -0.01(-4.44%)
Oct 24, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Oct 22, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 16, 2019 0.2100 0.2100 0.2100 0.2100 152 +0.00(+0.00%)
Oct 08, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Oct 04, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Oct 03, 2019 0.2100 0.2100 0.2100 0.2100 705 -0.03(-12.50%)
Oct 02, 2019 0.2400 0.2400 0.2400 0.2400 670 +0.00(+0.00%)
Sep 26, 2019 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Sep 25, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.05(-20.00%)
Sep 24, 2019 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+8.70%)
Sep 23, 2019 0.2300 0.2340 0.2300 0.2300 8,400 -0.01(-4.17%)
Sep 20, 2019 0.2400 0.2400 0.2400 77 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 16, 2019 0.2440 0.2500 0.2200 0.2200 32,524 -0.02(-9.47%)
Sep 13, 2019 0.2430 0.2430 0.2430 0.2430 5,000 +0.02(+8.00%)
Sep 09, 2019 0.2250 0.2250 0.2250 0 +0.02(+11.94%)
Sep 04, 2019 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Aug 30, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 29, 2019 0.2200 0.2500 0.2200 0.2500 19,140 +0.03(+13.64%)
Aug 28, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.03(+15.67%)
Aug 27, 2019 0.2070 0.2070 0.1902 0.1902 20,703 -0.02(-8.12%)
Aug 26, 2019 0.2070 0.2200 0.2070 0.2070 20,165 -0.01(-6.33%)
Aug 21, 2019 0.2210 0.2210 0.2210 0 -0.08(-26.33%)
Aug 19, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 15, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 14, 2019 0.2070 0.3000 0.2070 0.3000 10,200 +0.02(+7.53%)
Aug 12, 2019 0.2790 0.2790 0.2790 0 +0.00(+0.00%)
Jul 31, 2019 0.2790 0.2790 0.2790 0 +0.01(+3.33%)
Jul 30, 2019 0.2900 0.2930 0.2241 0.2700 23,935 +0.02(+8.00%)
Jul 24, 2019 0.2500 0.2500 0.2500 0 +0.03(+11.41%)
Jul 18, 2019 0.2244 0.2244 0.2244 0 +0.00(+0.94%)
Jul 16, 2019 0.2223 0.2223 0.2223 0 -0.08(-25.90%)
Jul 11, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 10, 2019 0.3100 0.3100 0.3100 64 +0.00(+0.00%)
Jul 09, 2019 0.2488 0.3100 0.2488 0.3100 12,000 +0.08(+34.78%)
Jul 05, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 03, 2019 0.2300 0.2400 0.2300 0.2300 72,800 +0.01(+3.60%)
Jul 02, 2019 0.2220 0.2220 0.2220 0.2220 500 +0.04(+20.00%)
Jul 01, 2019 0.1850 0.1850 0.1850 0.1850 13,380 -0.05(-19.57%)
Jun 27, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 24, 2019 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jun 19, 2019 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jun 18, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Jun 14, 2019 0.1900 0.1900 0.1900 0 +0.00(+1.93%)
Jun 13, 2019 0.1803 0.1900 0.1803 0.1864 21,000 -0.03(-13.30%)
Jun 07, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 05, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 04, 2019 0.2200 0.2200 0.2200 0.2200 23,000 -0.01(-6.30%)
Jun 03, 2019 0.2141 0.2349 0.2141 0.2348 30,500 +0.02(+11.81%)
May 31, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.01(+7.69%)
May 30, 2019 0.1950 0.1950 0.1950 0.1950 10,000 -0.04(-16.99%)
May 29, 2019 0.1800 0.2349 0.1800 0.2349 25,200 -0.00(-0.84%)
May 28, 2019 0.2000 0.2369 0.1800 0.2369 8,000 +0.04(+22.11%)
May 24, 2019 0.1802 0.2000 0.1802 0.1940 29,900 +0.02(+13.92%)
May 23, 2019 0.1900 0.1900 0.1703 0.1703 25,000 -0.04(-19.86%)
May 22, 2019 0.2125 0.2125 0.2125 5 +0.00(+0.00%)
May 21, 2019 0.1968 0.2125 0.1968 0.2125 1,200 -0.02(-9.57%)
May 20, 2019 0.1800 0.2371 0.1800 0.2350 61,425 +0.05(+27.03%)
May 17, 2019 0.1993 0.1993 0.1850 0.1850 5,200 +0.00(+0.00%)
May 16, 2019 0.2200 0.2510 0.1830 0.1850 97,226 -0.01(-3.95%)
May 15, 2019 0.1498 0.1926 0.1498 0.1926 188,747 +0.04(+28.57%)
May 14, 2019 0.1300 0.1498 0.1300 0.1498 4,455 +0.00(+1.70%)
May 10, 2019 0.1473 0.1473 0.1473 0 +0.03(+30.24%)
May 09, 2019 0.1500 0.1500 0.1131 0.1131 20,000 -0.04(-24.60%)
Apr 29, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 26, 2019 0.1500 0.1500 0.1500 7 +0.00(+0.00%)
Apr 12, 2019 0.1500 0.1500 0.1500 0 +0.01(+5.26%)
Apr 09, 2019 0.1425 0.1425 0.1425 0 +0.00(+0.00%)
Apr 04, 2019 0.1425 0.1425 0.1425 0 +0.00(+0.00%)
Mar 29, 2019 0.1425 0.1425 0.1425 0 +0.01(+9.62%)
Mar 26, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 21, 2019 0.1400 0.1400 0.1400 0.1400 150 +0.01(+7.69%)
Mar 20, 2019 0.1380 0.1380 0.1071 0.1300 10,600 +0.02(+22.53%)
Mar 19, 2019 0.1300 0.1400 0.1061 0.1061 16,350 -0.01(-11.58%)
Mar 18, 2019 0.1150 0.1200 0.1150 0.1200 6,100 -0.02(-17.24%)
Mar 15, 2019 0.1450 0.1450 0.1450 0.1450 100 +0.00(+3.57%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Mar 08, 2019 0.1160 0.1490 0.1160 0.1490 9,200 -0.00(-0.67%)
Mar 07, 2019 0.1450 0.1500 0.1160 0.1500 3,602 +0.01(+3.45%)
Mar 05, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 04, 2019 0.1390 0.1450 0.1300 0.1450 18,500 +0.01(+6.23%)
Mar 01, 2019 0.1150 0.1365 0.1150 0.1365 700 -0.00(-2.50%)
Feb 28, 2019 0.1425 0.1425 0.1350 0.1400 13,150 +0.01(+3.70%)
Feb 27, 2019 0.1350 0.1350 0.1350 0.1350 200 +0.02(+13.45%)
Feb 26, 2019 0.1191 0.1191 0.1190 0.1190 10,000 -0.02(-16.49%)
Feb 25, 2019 0.1425 0.1425 0.1425 0.1425 200 +0.01(+5.56%)
Feb 22, 2019 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Feb 21, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+1.45%)
Feb 19, 2019 0.1380 0.1380 0.1380 0 +0.01(+4.15%)
Feb 15, 2019 0.1290 0.1325 0.1195 0.1325 10,600 +0.03(+23.83%)
Feb 14, 2019 0.1290 0.1400 0.1070 0.1070 37,939 -0.02(-17.05%)
Feb 12, 2019 0.1290 0.1290 0.1290 0 +0.00(+0.08%)
Feb 11, 2019 0.1289 0.1289 0.1289 0.1289 6,400 -0.00(-0.08%)
Feb 05, 2019 0.1290 0.1290 0.1290 0 +0.02(+20.56%)
Feb 04, 2019 0.1070 0.1070 0.1070 0.1070 400 -0.03(-21.21%)
Feb 01, 2019 0.1358 0.1358 0.1358 0.1358 100 +0.03(+29.33%)
Jan 31, 2019 0.1050 0.1050 0.1050 0.1050 1,300 -0.03(-24.89%)
Jan 24, 2019 0.1398 0.1398 0.1398 0 -0.00(-1.89%)
Jan 17, 2019 0.1425 0.1425 0.1425 0 -0.00(-1.04%)
Jan 10, 2019 0.1440 0.1440 0.1440 0 +0.03(+30.08%)
Jan 09, 2019 0.1107 0.1107 0.1107 0.1107 5,267 -0.03(-24.02%)
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.