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

Integrated Biopharma Inc (OP: INBP )

0.1806 -0.0100 (-5.25%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 8, 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 29, 2021 1.050 1.050 1.050 0 +0.01(+0.96%)
Apr 28, 2021 0.9900 1.040 0.9900 1.040 1,700 -0.03(-2.80%)
Apr 27, 2021 1.035 1.070 1.035 1.070 356 +0.03(+2.88%)
Apr 26, 2021 1.090 1.090 0.9300 1.040 62,100 -0.04(-3.70%)
Apr 23, 2021 1.070 1.090 1.060 1.080 1,400 -0.02(-1.82%)
Apr 22, 2021 1.020 1.100 1.020 1.100 2,500 +0.02(+1.85%)
Apr 21, 2021 1.090 1.100 0.9945 1.080 9,090 +0.03(+2.86%)
Apr 20, 2021 1.120 1.130 1.050 1.050 2,940 -0.09(-7.89%)
Apr 19, 2021 1.160 1.160 1.080 1.140 8,733 +0.05(+4.59%)
Apr 16, 2021 1.110 1.150 0.9972 1.090 67,800 -0.08(-6.84%)
Apr 15, 2021 1.090 1.180 1.040 1.170 26,873 +0.08(+7.34%)
Apr 14, 2021 1.000 1.090 1.000 1.090 3,609 +0.09(+9.00%)
Apr 13, 2021 1.070 1.070 1.000 1.000 6,411 -0.08(-7.41%)
Apr 12, 2021 1.080 1.100 0.9300 1.080 25,001 +0.00(+0.00%)
Apr 09, 2021 1.070 1.080 1.020 1.080 6,000 +0.00(+0.00%)
Apr 08, 2021 0.9700 1.080 0.9700 1.080 11,600 +0.11(+11.57%)
Apr 07, 2021 1.025 1.080 0.9680 0.9680 23,284 -0.05(-5.10%)
Apr 06, 2021 0.9400 1.030 0.9101 1.020 67,225 +0.08(+8.51%)
Apr 05, 2021 1.000 1.010 0.9400 0.9400 6,325 -0.11(-10.48%)
Apr 01, 2021 1.040 1.050 0.9201 1.050 5,200 +0.01(+0.96%)
Mar 31, 2021 0.9900 1.040 0.9101 1.040 15,200 -0.01(-0.95%)
Mar 30, 2021 1.070 1.070 0.9800 1.050 6,510 -0.03(-2.78%)
Mar 29, 2021 1.080 1.080 1.080 1.080 200 +0.00(+0.00%)
Mar 26, 2021 1.060 1.080 1.060 1.080 1,500 +0.00(+0.00%)
Mar 25, 2021 1.070 1.080 1.070 1.080 1,500 +0.01(+0.93%)
Mar 24, 2021 1.070 1.080 1.000 1.070 34,418 +0.02(+1.90%)
Mar 23, 2021 1.050 1.080 0.9300 1.050 37,184 +0.11(+12.06%)
Mar 22, 2021 1.080 1.080 0.9370 0.9370 3,610 -0.13(-12.43%)
Mar 19, 2021 1.040 1.070 1.040 1.070 2,200 +0.02(+1.90%)
Mar 18, 2021 1.000 1.060 0.9000 1.050 38,319 +0.07(+7.14%)
Mar 17, 2021 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Mar 16, 2021 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Mar 15, 2021 0.8250 0.9800 0.8250 0.9800 490 +0.02(+2.08%)
Mar 12, 2021 0.8900 1.000 0.8401 0.9600 24,400 +0.01(+0.52%)
Mar 11, 2021 0.9550 0.9550 0.9550 30 +0.00(+0.00%)
Mar 10, 2021 0.9000 0.9799 0.8500 0.9550 3,950 +0.02(+1.61%)
Mar 09, 2021 0.9800 0.9800 0.8800 0.9399 5,940 +0.00(+0.52%)
Mar 08, 2021 0.9000 0.9700 0.9000 0.9350 25,910 -0.05(-5.46%)
Mar 05, 2021 0.9200 0.9890 0.9200 0.9890 1,500 +0.01(+1.47%)
Mar 04, 2021 0.9000 0.9747 0.9000 0.9747 7,120 -0.03(-2.53%)
Mar 03, 2021 1.000 1.000 1.000 1.000 3,226 +0.00(+0.00%)
Mar 02, 2021 1.010 1.010 0.9900 1.000 3,771 +0.00(+0.00%)
Mar 01, 2021 0.9100 1.000 0.9100 1.000 10,435 +0.05(+5.26%)
Feb 26, 2021 0.9200 0.9500 0.9200 0.9500 5,700 -0.01(-1.04%)
Feb 25, 2021 0.9300 1.000 0.9300 0.9600 3,971 -0.01(-1.03%)
Feb 24, 2021 0.9800 1.005 0.9251 0.9700 4,900 +0.08(+8.99%)
Feb 23, 2021 0.9900 1.000 0.8000 0.8900 39,523 -0.10(-10.37%)
Feb 22, 2021 1.090 1.090 0.9600 0.9930 8,382 +0.01(+1.33%)
Feb 19, 2021 0.9700 1.030 0.9500 0.9800 36,800 -0.02(-2.00%)
Feb 18, 2021 1.090 1.090 0.9800 1.000 3,266 -0.09(-8.26%)
Feb 17, 2021 1.090 1.090 0.9600 1.090 12,159 +0.00(+0.00%)
Feb 16, 2021 1.050 1.250 0.9400 1.090 59,926 +0.05(+4.81%)
Feb 12, 2021 0.9500 1.060 0.9100 1.040 68,700 +0.08(+8.33%)
Feb 11, 2021 0.9500 0.9800 0.9500 0.9600 21,899 +0.01(+1.32%)
Feb 10, 2021 0.9400 0.9500 0.8900 0.9475 18,106 +0.01(+0.80%)
Feb 09, 2021 0.9300 0.9500 0.9300 0.9400 3,146 +0.01(+1.08%)
Feb 08, 2021 0.9400 0.9400 0.8900 0.9300 12,483 -0.01(-1.06%)
Feb 05, 2021 0.8600 0.9600 0.8500 0.9400 4,400 +0.07(+8.48%)
Feb 04, 2021 0.8999 0.8999 0.8300 0.8665 38,089 -0.03(-3.71%)
Feb 03, 2021 0.9675 0.9700 0.8999 0.8999 75,752 -0.05(-5.27%)
Feb 02, 2021 1.000 1.000 0.9000 0.9500 39,188 +0.01(+1.50%)
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.