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 30, 2021 1.050 1.050 1.050 0 +0.00(+0.33%)
Sep 29, 2021 1.040 1.046 1.030 1.046 6,200 -0.00(-0.33%)
Sep 28, 2021 1.040 1.050 1.040 1.050 4,500 +0.00(+0.00%)
Sep 27, 2021 1.020 1.050 1.020 1.050 7,500 +0.00(+0.00%)
Sep 24, 2021 1.050 1.050 1.020 1.050 7,828 +0.00(+0.00%)
Sep 23, 2021 1.070 1.070 1.050 1.050 13,100 -0.02(-1.87%)
Sep 22, 2021 1.060 1.080 1.060 1.070 4,200 -0.01(-0.93%)
Sep 21, 2021 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Sep 20, 2021 1.110 1.120 1.030 1.080 10,161 +0.00(+0.00%)
Sep 17, 2021 1.080 1.080 1.080 1.080 1,200 -0.02(-1.82%)
Sep 16, 2021 1.100 1.120 1.060 1.100 8,200 -0.02(-1.79%)
Sep 15, 2021 1.080 1.120 1.050 1.120 30,810 +0.00(+0.00%)
Sep 14, 2021 1.100 1.160 1.048 1.120 6,585 +0.02(+1.82%)
Sep 13, 2021 1.113 1.150 1.030 1.100 9,025 +0.00(+0.00%)
Sep 10, 2021 1.180 1.180 1.030 1.100 9,600 -0.06(-5.17%)
Sep 09, 2021 1.160 1.160 1.160 1.160 1,200 +0.00(+0.00%)
Sep 08, 2021 1.180 1.180 1.070 1.160 2,350 +0.00(+0.00%)
Sep 07, 2021 1.030 1.180 1.020 1.160 27,040 +0.01(+0.87%)
Sep 03, 2021 1.040 1.150 1.035 1.150 135,398 +0.15(+15.00%)
Sep 02, 2021 0.9392 1.040 0.8752 1.000 120,442 +0.06(+5.82%)
Sep 01, 2021 0.9450 0.9450 0.9450 0.9450 1,455 +0.01(+0.53%)
Aug 31, 2021 0.9490 0.9490 0.9100 0.9400 31,110 -0.01(-0.95%)
Aug 30, 2021 0.9442 0.9490 0.9442 0.9490 1,200 -0.00(-0.11%)
Aug 27, 2021 0.9500 0.9500 0.9500 0.9500 1,210 +0.00(+0.00%)
Aug 26, 2021 0.9410 0.9565 0.9310 0.9500 9,340 +0.00(+0.14%)
Aug 25, 2021 0.9565 0.9565 0.9410 0.9487 4,301 -0.01(-0.82%)
Aug 24, 2021 0.9410 0.9565 0.9310 0.9565 5,750 +0.01(+0.82%)
Aug 23, 2021 0.9100 0.9565 0.9000 0.9487 11,525 +0.02(+2.01%)
Aug 20, 2021 0.9483 0.9565 0.9300 0.9300 9,335 -0.03(-2.77%)
Aug 18, 2021 0.9565 0.9565 0.9565 0 +0.01(+0.84%)
Aug 17, 2021 0.9580 0.9580 0.9400 0.9485 11,002 -0.01(-0.99%)
Aug 16, 2021 0.9210 0.9580 0.9210 0.9580 8,182 -0.00(-0.16%)
Aug 13, 2021 0.9595 0.9595 0.9595 0.9595 1,150 +0.00(+0.00%)
Aug 12, 2021 0.9570 0.9595 0.9570 0.9595 5,353 +0.00(+0.01%)
Aug 11, 2021 0.9200 0.9595 0.8750 0.9594 15,603 +0.02(+2.50%)
Aug 10, 2021 0.9500 0.9500 0.9100 0.9360 24,534 -0.02(-2.49%)
Aug 09, 2021 0.9400 0.9599 0.9100 0.9599 19,742 +0.02(+2.12%)
Aug 06, 2021 0.9600 0.9700 0.9100 0.9400 12,400 -0.01(-1.05%)
Aug 05, 2021 0.9500 0.9500 0.8850 0.9500 8,754 -0.02(-2.06%)
Aug 04, 2021 0.9300 0.9700 0.9300 0.9700 1,300 -0.02(-2.02%)
Aug 03, 2021 0.9501 0.9900 0.9500 0.9900 1,378 +0.00(+0.00%)
Aug 02, 2021 0.9700 0.9999 0.8900 0.9900 45,500 -0.05(-4.81%)
Jul 30, 2021 1.020 1.040 1.000 1.040 2,166 -0.03(-2.80%)
Jul 28, 2021 1.070 1.070 1.070 0 +0.07(+7.43%)
Jul 27, 2021 1.075 1.075 0.9800 0.9960 20,425 -0.05(-5.14%)
Jul 26, 2021 1.010 1.090 1.010 1.050 925 +0.01(+0.96%)
Jul 23, 2021 1.010 1.070 1.010 1.040 3,769 -0.03(-2.80%)
Jul 22, 2021 1.040 1.077 1.010 1.070 12,980 +0.03(+2.88%)
Jul 21, 2021 1.010 1.060 1.010 1.040 16,206 +0.01(+0.97%)
Jul 20, 2021 1.050 1.060 1.030 1.030 2,200 -0.02(-1.90%)
Jul 19, 2021 1.050 1.050 1.040 1.050 1,330 -0.02(-1.87%)
Jul 16, 2021 1.090 1.090 1.030 1.070 6,500 -0.00(-0.28%)
Jul 15, 2021 1.080 1.100 1.030 1.073 18,551 -0.01(-0.65%)
Jul 14, 2021 1.100 1.100 1.080 1.080 1,673 +0.00(+0.00%)
Jul 13, 2021 1.090 1.100 1.017 1.080 12,343 +0.01(+0.93%)
Jul 12, 2021 1.067 1.100 1.067 1.070 1,700 +0.01(+0.94%)
Jul 09, 2021 1.080 1.100 1.000 1.060 33,172 -0.02(-1.85%)
Jul 08, 2021 1.040 1.080 1.020 1.080 5,200 +0.04(+3.85%)
Jul 07, 2021 1.100 1.100 1.010 1.040 49,390 -0.06(-5.45%)
Jul 06, 2021 1.100 1.100 0.9500 1.100 22,312 +0.00(+0.00%)
Jul 02, 2021 1.130 1.130 1.100 1.100 3,400 -0.03(-2.65%)
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.