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 (%)
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%)
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.