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 (%)
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%)
Dec 05, 2017 0.1903 0.1903 0.1903 0.1903 300 +0.01(+4.13%)
Nov 30, 2017 0.1827 0.1827 0.1827 0 +0.04(+30.54%)
Nov 29, 2017 0.1690 0.1690 0.1400 0.1400 25,181 -0.01(-3.87%)
Nov 28, 2017 0.1456 0.1456 0.1456 0.1456 500 -0.01(-6.43%)
Nov 27, 2017 0.1556 0.1556 0.1556 0.1556 500 +0.00(+0.00%)
Nov 24, 2017 0.1556 0.1556 0.1556 0.1556 5,000 -0.00(-1.31%)
Nov 22, 2017 0.1624 0.1624 0.1300 0.1577 22,500 +0.01(+8.01%)
Nov 21, 2017 0.1460 0.1460 0.1460 0.1460 100 -0.02(-14.12%)
Nov 20, 2017 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Nov 15, 2017 0.1800 0.1800 0.1800 0 +0.03(+21.21%)
Nov 10, 2017 0.1485 0.1485 0.1485 0 -0.06(-27.15%)
Nov 09, 2017 0.2039 0.2039 0.2039 0.2039 200 +0.00(+1.92%)
Nov 08, 2017 0.2000 0.2000 0.2000 0.2000 46,533 +0.00(+0.12%)
Nov 06, 2017 0.1998 0.1998 0.1998 0 +0.00(+0.00%)
Nov 03, 2017 0.1910 0.1998 0.1910 0.1998 2,900 +0.00(+0.00%)
Oct 31, 2017 0.1998 0.1998 0.1998 0 +0.00(+0.00%)
Oct 30, 2017 0.1998 0.1998 0.1998 0.1998 300 -0.00(-2.09%)
Oct 24, 2017 0.2040 0.2040 0.2040 0 -0.01(-2.85%)
Oct 18, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 12, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 11, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+3.14%)
Oct 06, 2017 0.2036 0.2036 0.2036 0 -0.02(-6.94%)
Oct 05, 2017 0.2104 0.2188 0.2104 0.2188 600 +0.04(+20.48%)
Oct 04, 2017 0.1816 0.1816 0.1816 0.1816 500 -0.04(-17.00%)
Sep 29, 2017 0.2188 0.2188 0.2188 0 +0.00(+0.00%)
Sep 28, 2017 0.1898 0.2188 0.1898 0.2188 2,510 +0.04(+20.88%)
Sep 27, 2017 0.1810 0.1810 0.1810 0.1810 4,101 -0.04(-17.28%)
Sep 26, 2017 0.2101 0.2188 0.2101 0.2188 220 -0.00(-0.55%)
Sep 21, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 20, 2017 0.2200 0.2200 0.2200 0.2200 5,294 +0.00(+0.00%)
Sep 19, 2017 0.2100 0.2200 0.2100 0.2200 10,300 +0.02(+8.25%)
Sep 18, 2017 0.2080 0.2100 0.2017 0.2032 19,260 -0.01(-3.62%)
Sep 15, 2017 0.1450 0.2109 0.1450 0.2109 6,362 +0.00(+0.00%)
Sep 14, 2017 0.2109 0.2109 0.2109 0.2109 500 +0.00(+0.74%)
Sep 12, 2017 0.2093 0.2093 0.2093 0 +0.01(+3.03%)
Sep 11, 2017 0.1802 0.2031 0.1802 0.2031 3,800 -0.01(-3.62%)
Sep 08, 2017 0.1802 0.2108 0.1802 0.2108 8,054 +0.00(+0.00%)
Sep 07, 2017 0.2177 0.2200 0.1831 0.2108 51,476 +0.00(+0.37%)
Sep 06, 2017 0.2200 0.2200 0.2100 0.2100 17,000 -0.01(-4.55%)
Sep 05, 2017 0.2000 0.2200 0.2000 0.2200 6,888 +0.02(+7.32%)
Sep 01, 2017 0.2000 0.2050 0.2000 0.2050 20,300 +0.03(+15.88%)
Aug 30, 2017 0.1769 0.1769 0.1769 0 -0.00(-1.72%)
Aug 29, 2017 0.1800 0.1800 0.1800 0.1800 3,000 -0.02(-10.00%)
Aug 25, 2017 0.2000 0.2000 0.2000 0 +0.01(+3.57%)
Aug 21, 2017 0.1931 0.1931 0.1931 0 +0.01(+4.38%)
Aug 18, 2017 0.1896 0.1896 0.1850 0.1850 4,810 +0.01(+3.90%)
Aug 17, 2017 0.1781 0.1781 0.1700 0.1781 29,110 -0.02(-9.61%)
Aug 14, 2017 0.1970 0.1970 0.1970 0 +0.03(+15.80%)
Aug 09, 2017 0.1701 0.1701 0.1701 0 -0.00(-2.80%)
Aug 07, 2017 0.1750 0.1750 0.1750 0 -0.02(-11.14%)
Aug 01, 2017 0.1969 0.1969 0.1969 0 +0.00(+0.00%)
Jul 31, 2017 0.2098 0.2098 0.1500 0.1969 12,600 -0.00(-1.53%)
Jul 27, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 26, 2017 0.2077 0.2100 0.2000 0.2000 2,250 +0.00(+0.00%)
Jul 25, 2017 0.2000 0.2000 0.2000 0.2000 200 -0.01(-4.76%)
Jul 24, 2017 0.2077 0.2100 0.2077 0.2100 400 +0.01(+5.00%)
Jul 20, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 17, 2017 0.1800 0.1800 0.1800 0.1800 100 -0.02(-10.00%)
Jul 13, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 11, 2017 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Jul 10, 2017 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-6.63%)
Jul 05, 2017 0.2035 0.2035 0.2035 0 -0.00(-0.93%)
Jul 03, 2017 0.2054 0.2054 0.2054 0.2054 200 +0.02(+8.11%)
Jun 28, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 26, 2017 0.2000 0.2000 0.2000 0 +0.00(+1.16%)
Jun 23, 2017 0.1977 0.1977 0.1977 0.1977 200 +0.01(+3.51%)
Jun 20, 2017 0.1910 0.1910 0.1910 0 -0.00(-0.68%)
Jun 19, 2017 0.1900 0.1923 0.1900 0.1923 13,310 -0.02(-8.43%)
Jun 12, 2017 0.2100 0.2100 0.2100 5 +0.01(+7.47%)
Jun 05, 2017 0.1954 0.1954 0.1954 0 +0.00(+0.54%)
Jun 02, 2017 0.1890 0.1943 0.1890 0.1943 5,105 +0.01(+5.05%)
Jun 01, 2017 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
May 30, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.47%)
May 24, 2017 0.1754 0.1754 0.1754 0 -0.01(-6.02%)
May 11, 2017 0.1866 0.1866 0.1866 0 +0.00(+0.34%)
May 10, 2017 0.1900 0.1900 0.1860 0.1860 12,000 +0.01(+6.16%)
May 09, 2017 0.1700 0.1786 0.1700 0.1752 1,708 -0.01(-7.79%)
May 04, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 02, 2017 0.1900 0.1900 0.1900 0 -0.02(-7.50%)
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.