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 (%)
Sep 28, 2012 0.2140 0.2500 0.2140 0.2500 4,200 +0.03(+13.64%)
Sep 27, 2012 0.2136 0.2500 0.2136 0.2200 3,900 -0.03(-12.00%)
Sep 26, 2012 0.2500 0.2500 0.2100 0.2500 2,904 +0.00(+0.00%)
Sep 25, 2012 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
Sep 24, 2012 0.2450 0.2500 0.1950 0.2500 13,100 +0.01(+2.04%)
Sep 21, 2012 0.2500 0.2500 0.1950 0.2450 2,500 -0.02(-5.77%)
Sep 20, 2012 0.2150 0.2600 0.2000 0.2600 24,349 +0.05(+20.93%)
Sep 19, 2012 0.2150 0.2150 0.2150 0.2150 5,449 +0.00(+0.00%)
Sep 18, 2012 0.2150 0.2150 0.2150 0.2150 200 +0.00(+0.00%)
Sep 17, 2012 0.2150 0.2150 0.2000 0.2150 9,025 +0.00(+0.00%)
Sep 14, 2012 0.2150 0.2150 0.2000 0.2150 10,075 +0.00(+0.00%)
Sep 13, 2012 0.2100 0.2150 0.2000 0.2150 21,000 +0.01(+2.38%)
Sep 12, 2012 0.1950 0.2100 0.1950 0.2100 12,000 +0.01(+5.00%)
Sep 11, 2012 0.1850 0.2000 0.1630 0.2000 26,825 +0.01(+6.67%)
Sep 10, 2012 0.2150 0.2150 0.1875 0.1875 75,100 -0.02(-10.71%)
Sep 07, 2012 0.2150 0.2150 0.1900 0.2100 11,850 +0.01(+5.53%)
Sep 06, 2012 0.1950 0.2000 0.1950 0.1990 10,000 -0.01(-5.24%)
Sep 05, 2012 0.1900 0.2100 0.1900 0.2100 950 -0.01(-2.33%)
Sep 04, 2012 0.2000 0.2150 0.1900 0.2150 27,434 +0.02(+10.26%)
Aug 31, 2012 0.2000 0.2000 0.1850 0.1950 2,100 -0.01(-2.50%)
Aug 30, 2012 0.1770 0.2000 0.1750 0.2000 149,091 +0.03(+14.29%)
Aug 29, 2012 0.1550 0.1750 0.1525 0.1750 54,986 +0.03(+25.00%)
Aug 24, 2012 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Aug 23, 2012 0.1490 0.1490 0.1490 0.1490 1,000 -0.00(-0.67%)
Aug 22, 2012 0.1500 0.1500 0.1500 0.1500 2,750 +0.00(+0.00%)
Aug 17, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2012 0.1400 0.1500 0.1400 0.1500 5,694 +0.01(+7.14%)
Aug 15, 2012 0.1250 0.1400 0.1250 0.1400 600 +0.00(+0.00%)
Aug 14, 2012 0.1220 0.1400 0.1220 0.1400 15,400 +0.01(+7.69%)
Aug 13, 2012 0.1300 0.1400 0.1300 0.1300 33,700 -0.01(-3.70%)
Aug 11, 2012 0.1400 0.1400 0.1350 0.1350 26,170 +0.00(+0.00%)
Aug 10, 2012 0.1400 0.1400 0.1350 0.1350 26,170 +0.00(+0.00%)
Aug 09, 2012 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Aug 08, 2012 0.1400 0.1400 0.1350 0.1350 600 -0.01(-3.57%)
Aug 07, 2012 0.1360 0.1400 0.1360 0.1400 28,012 -0.01(-6.67%)
Aug 06, 2012 0.1350 0.1500 0.1350 0.1500 3,848 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0 +0.02(+14.50%)
Aug 01, 2012 0.1400 0.1420 0.1310 0.1310 15,400 -0.00(-2.96%)
Jul 31, 2012 0.1350 0.1350 0.1320 0.1350 50,801 -0.00(-2.17%)
Jul 30, 2012 0.1400 0.1400 0.1380 0.1380 55,470 -0.01(-8.00%)
Jul 27, 2012 0.1560 0.1650 0.1400 0.1500 51,700 -0.02(-13.79%)
Jul 26, 2012 0.1400 0.1750 0.1400 0.1740 45,517 +0.03(+20.00%)
Jul 25, 2012 0.1450 0.1450 0.1300 0.1450 66,000 +0.00(+3.57%)
Jul 24, 2012 0.1300 0.1400 0.1300 0.1400 58,600 +0.01(+3.70%)
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.