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 (%)
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%)
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.