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 28, 2016 0.1004 0.1004 0.1004 0 +0.01(+5.68%)
Apr 27, 2016 0.0950 0.0950 0.0950 0.0950 200 -0.00(-3.55%)
Apr 22, 2016 0.0985 0.0985 0.0985 0 -0.00(-0.51%)
Apr 21, 2016 0.0996 0.0996 0.0990 0.0990 12,000 -0.00(-1.38%)
Apr 20, 2016 0.1004 0.1004 0.1004 0.1004 2,050 +0.01(+5.26%)
Apr 07, 2016 0.0954 0.0954 0.0954 0 +0.00(+0.39%)
Apr 06, 2016 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 05, 2016 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-13.64%)
Apr 04, 2016 0.1100 0.1100 0.1100 0.1100 7,020 +0.00(+0.00%)
Mar 31, 2016 0.1100 0.1100 0.1100 0 +0.01(+7.11%)
Mar 30, 2016 0.1027 0.1027 0.1027 0.1027 1,000 +0.01(+8.11%)
Mar 28, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 24, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 23, 2016 0.0950 0.0950 0.0950 0.0950 8,900 +0.00(+0.00%)
Mar 22, 2016 0.0950 0.0950 0.0950 0.0950 8,000 -0.00(-2.06%)
Mar 18, 2016 0.0970 0.0970 0.0970 0 -0.01(-5.37%)
Mar 16, 2016 0.1025 0.1025 0.1025 0 +0.00(+0.20%)
Mar 14, 2016 0.1023 0.1023 0.1023 0 +0.00(+2.30%)
Mar 11, 2016 0.0990 0.1000 0.0990 0.1000 20,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.1000 0.0950 0.1000 11,000 +0.00(+3.09%)
Mar 09, 2016 0.0975 0.0975 0.0970 0.0970 20,000 -0.00(-3.00%)
Mar 07, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 04, 2016 0.1000 0.0950 0.0950 25,500 -0.01(-5.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+8.11%)
Mar 01, 2016 0.1000 0.1000 0.0925 0.0925 40,000 -0.01(-13.95%)
Feb 26, 2016 0.1075 0.1075 0.1075 0 +0.01(+6.46%)
Feb 25, 2016 0.0875 0.1010 0.0875 0.1010 1,400 +0.00(+0.00%)
Feb 24, 2016 0.1010 0.1010 0.1010 0.1010 1,500 +0.02(+18.79%)
Feb 23, 2016 0.0850 0.0850 0.0850 0.0850 400 -0.02(-22.73%)
Feb 18, 2016 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Feb 16, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Feb 10, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 09, 2016 0.1000 0.1100 0.0980 0.1100 13,592 +0.01(+10.00%)
Feb 08, 2016 0.1050 0.1050 0.1000 0.1000 106,000 -0.01(-6.02%)
Feb 05, 2016 0.1050 0.1064 0.1050 0.1064 1,925 -0.01(-7.48%)
Feb 04, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-2.77%)
Feb 03, 2016 0.1166 0.1183 0.1110 0.1183 3,710 -0.02(-12.39%)
Feb 02, 2016 0.1158 0.1350 0.1158 0.1350 900 +0.01(+7.66%)
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.