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
Streaming Delayed 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 (%)
May 29, 2020 0.4425 0.4850 0.4425 0.4850 2,400 +0.02(+3.19%)
May 28, 2020 0.4790 0.4890 0.4400 0.4700 3,985 -0.02(-3.89%)
May 26, 2020 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 22, 2020 0.4500 0.4890 0.4300 0.4890 5,200 +0.01(+1.88%)
May 21, 2020 0.5100 0.5100 0.4800 0.4800 200 +0.00(+0.21%)
May 20, 2020 0.4800 0.4800 0.4300 0.4790 1,295 +0.03(+6.44%)
May 19, 2020 0.4800 0.4800 0.4500 0.4500 4,998 -0.04(-8.16%)
May 18, 2020 0.4500 0.4900 0.4250 0.4900 30,667 -0.01(-2.00%)
May 15, 2020 0.5000 0.5000 0.5000 0.5000 2,100 +0.02(+4.17%)
May 13, 2020 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 12, 2020 0.4500 0.4900 0.4200 0.4500 33,186 +0.00(+0.00%)
May 11, 2020 0.4200 0.4500 0.4000 0.4500 8,400 +0.02(+4.65%)
May 08, 2020 0.4000 0.4300 0.4000 0.4300 5,100 +0.00(+1.08%)
May 07, 2020 0.4200 0.4400 0.4200 0.4254 8,293 +0.01(+1.53%)
May 06, 2020 0.4000 0.4190 0.4000 0.4190 4,200 +0.01(+2.44%)
May 05, 2020 0.4090 0.4090 0.3850 0.4090 6,885 +0.00(+0.00%)
May 04, 2020 0.4100 0.4100 0.4090 0.4090 7,000 -0.00(-0.24%)
May 01, 2020 0.4340 0.4340 0.3800 0.4100 5,600 -0.01(-2.38%)
Apr 30, 2020 0.4200 0.4200 0.4050 0.4200 2,300 +0.00(+0.00%)
Apr 29, 2020 0.4050 0.4200 0.3469 0.4200 18,776 +0.01(+2.44%)
Apr 28, 2020 0.3895 0.4100 0.3600 0.4100 16,500 -0.01(-2.38%)
Apr 27, 2020 0.3900 0.4200 0.3900 0.4200 18,055 +0.03(+7.69%)
Apr 24, 2020 0.3600 0.3900 0.3600 0.3900 5,600 +0.01(+3.31%)
Apr 23, 2020 0.3100 0.3900 0.3100 0.3775 8,978 -0.00(-0.66%)
Apr 22, 2020 0.3500 0.3895 0.3500 0.3800 14,500 -0.01(-2.44%)
Apr 21, 2020 0.3100 0.3900 0.3100 0.3895 7,170 -0.00(-0.13%)
Apr 20, 2020 0.3900 0.3900 0.3495 0.3900 19,221 +0.00(+0.00%)
Apr 17, 2020 0.3700 0.3900 0.3700 0.3900 15,100 +0.02(+4.03%)
Apr 16, 2020 0.3775 0.3775 0.3230 0.3749 2,200 +0.00(+1.32%)
Apr 15, 2020 0.3200 0.3749 0.2710 0.3700 3,052 -0.00(-1.31%)
Apr 14, 2020 0.3600 0.3749 0.3200 0.3749 21,790 +0.00(+0.00%)
Apr 13, 2020 0.3749 0.3749 0.3749 3 +0.00(+0.00%)
Apr 09, 2020 0.3475 0.3749 0.3475 0.3749 12,500 +0.00(+0.00%)
Apr 08, 2020 0.3500 0.3749 0.3200 0.3749 22,800 +0.02(+7.11%)
Apr 07, 2020 0.3498 0.3500 0.3424 0.3500 6,250 +0.00(+0.06%)
Apr 06, 2020 0.3498 0.3498 0.3498 0.3498 3,019 +0.00(+0.00%)
Apr 03, 2020 0.2900 0.3498 0.2900 0.3498 10,900 +0.02(+6.00%)
Apr 02, 2020 0.3200 0.3300 0.2900 0.3300 17,146 -0.02(-5.66%)
Mar 31, 2020 0.3498 0.3498 0.3498 0 +0.02(+6.00%)
Mar 30, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Mar 27, 2020 0.3498 0.3498 0.2904 0.3200 22,900 -0.01(-2.97%)
Mar 26, 2020 0.2300 0.3298 0.2300 0.3298 17,244 +0.05(+17.79%)
Mar 25, 2020 0.2800 0.2800 0.2312 0.2800 8,700 +0.00(+0.00%)
Mar 24, 2020 0.2700 0.2800 0.2461 0.2800 6,200 +0.01(+3.70%)
Mar 20, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 19, 2020 0.2310 0.2700 0.2310 0.2700 8,006 +0.03(+12.50%)
Mar 18, 2020 0.2710 0.2710 0.2300 0.2400 59,767 -0.03(-11.44%)
Mar 17, 2020 0.2710 0.2710 0.2710 0.2710 800 -0.06(-17.88%)
Mar 16, 2020 0.3299 0.3300 0.3299 0.3300 8,090 -0.02(-5.66%)
Mar 13, 2020 0.2910 0.3498 0.2910 0.3498 10,600 -0.02(-5.41%)
Mar 12, 2020 0.3100 0.3698 0.2610 0.3698 47,391 +0.01(+2.72%)
Mar 10, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Mar 09, 2020 0.3700 0.3700 0.3200 0.3500 10,420 +0.02(+6.06%)
Mar 06, 2020 0.3300 0.3700 0.3300 0.3300 7,200 -0.04(-10.81%)
Mar 05, 2020 0.3300 0.3749 0.3300 0.3700 6,200 +0.01(+2.78%)
Mar 04, 2020 0.3300 0.3600 0.3300 0.3600 2,301 +0.00(+0.00%)
Mar 03, 2020 0.3600 0.3600 0.3600 9 +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.