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 (%)
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%)
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.