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 (%)
Nov 30, 2016 0.1770 0.1770 0.1770 0 -0.01(-5.13%)
Nov 29, 2016 0.1923 0.2000 0.1751 0.1866 198,038 +0.01(+3.65%)
Nov 28, 2016 0.2150 0.2150 0.1800 0.1800 534,300 -0.05(-20.55%)
Nov 22, 2016 0.2265 0.2265 0.2265 0 -0.00(-1.50%)
Nov 21, 2016 0.2300 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Nov 18, 2016 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+5.29%)
Nov 16, 2016 0.2185 0.2185 0.2185 0 +0.02(+9.23%)
Nov 15, 2016 0.1955 0.2200 0.1900 0.2000 41,491 -0.01(-4.76%)
Nov 14, 2016 0.2160 0.2160 0.2000 0.2100 87,000 -0.01(-4.55%)
Nov 11, 2016 0.1700 0.2200 0.1500 0.2200 167,542 +0.05(+30.95%)
Nov 10, 2016 0.1700 0.1700 0.1680 0.1680 15,000 +0.01(+5.00%)
Nov 09, 2016 0.1640 0.1640 0.1500 0.1600 70,504 +0.00(+0.00%)
Nov 08, 2016 0.1854 0.1854 0.1600 0.1600 21,300 -0.04(-19.52%)
Nov 07, 2016 0.1931 0.1988 0.1931 0.1988 450 -0.00(-0.60%)
Nov 04, 2016 0.1900 0.2000 0.1900 0.2000 5,960 +0.01(+3.57%)
Nov 01, 2016 0.1931 0.1931 0.1931 0 +0.02(+13.59%)
Oct 31, 2016 0.1723 0.1723 0.1650 0.1700 16,000 +0.01(+3.03%)
Oct 28, 2016 0.1692 0.1700 0.1650 0.1650 50,000 +0.00(+1.85%)
Oct 25, 2016 0.1620 0.1620 0.1620 0 +0.00(+0.00%)
Oct 24, 2016 0.1650 0.1650 0.1620 0.1620 73,771 -0.02(-11.98%)
Oct 19, 2016 0.1840 0.1840 0.1840 0 +0.02(+12.22%)
Oct 18, 2016 0.1640 0.1800 0.1600 0.1640 185,973 +0.00(+2.50%)
Oct 17, 2016 0.1600 0.1640 0.1500 0.1600 74,680 +0.00(+2.20%)
Oct 12, 2016 0.1565 0.1565 0.1565 0 +0.00(+1.00%)
Oct 11, 2016 0.1550 0.1550 0.1550 0.1550 15,358 +0.00(+0.00%)
Oct 10, 2016 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+1.51%)
Oct 07, 2016 0.1500 0.1527 0.1500 0.1527 11,500 +0.00(+1.13%)
Oct 06, 2016 0.1510 0.1510 0.1510 0.1510 3,000 -0.00(-1.85%)
Oct 05, 2016 0.1450 0.1538 0.1450 0.1538 397 +0.00(+2.57%)
Oct 04, 2016 0.1510 0.1510 0.1495 0.1500 21,400 -0.01(-3.72%)
Oct 03, 2016 0.1500 0.1558 0.1500 0.1558 2,000 +0.00(+0.78%)
Sep 30, 2016 0.1450 0.1550 0.1450 0.1546 19,200 +0.00(+1.24%)
Sep 29, 2016 0.1527 0.1527 0.1527 0.1527 300 +0.00(+1.80%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 11,542 +0.00(+0.00%)
Sep 27, 2016 0.1460 0.1500 0.1460 0.1500 37,500 -0.01(-6.25%)
Sep 26, 2016 0.1462 0.1600 0.1462 0.1600 12,600 +0.01(+3.23%)
Sep 19, 2016 0.1550 0.1550 0.1550 0 +0.00(+2.28%)
Sep 16, 2016 0.1400 0.1515 0.1400 0.1515 634 +0.00(+1.03%)
Sep 15, 2016 0.1450 0.1500 0.1450 0.1500 31,500 +0.01(+4.44%)
Sep 14, 2016 0.1436 0.1436 0.1436 0.1436 1,300 -0.00(-0.95%)
Sep 09, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 08, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+2.53%)
Sep 07, 2016 0.1250 0.1500 0.1250 0.1366 366,000 -0.01(-5.34%)
Sep 06, 2016 0.1442 0.1800 0.1300 0.1442 80,956 -0.01(-3.83%)
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.