Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Biopharma Inc (OP: INBP )

0.2485 +0.0285 (+12.95%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 24, 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, 2021 1.030 1.030 0.9409 0.9895 1,950 -0.01(-1.05%)
Nov 29, 2021 0.9500 1.050 0.9499 1.000 19,706 +0.00(+0.02%)
Nov 26, 2021 0.9300 0.9998 0.9265 0.9998 9,900 +0.02(+2.03%)
Nov 24, 2021 0.9100 0.9900 0.8910 0.9799 99,209 +0.03(+3.15%)
Nov 23, 2021 0.9200 0.9700 0.9100 0.9500 19,244 +0.00(+0.00%)
Nov 22, 2021 0.9100 0.9500 0.9000 0.9500 7,334 +0.01(+1.06%)
Nov 19, 2021 0.9213 0.9465 0.9200 0.9400 4,310 -0.01(-1.05%)
Nov 18, 2021 0.9125 0.9500 0.9465 0.9500 7,990 +0.00(+0.00%)
Nov 17, 2021 0.9000 0.9500 0.9000 0.9500 10,174 +0.00(+0.00%)
Nov 16, 2021 0.9250 0.9600 0.9250 0.9500 6,469 +0.02(+2.70%)
Nov 15, 2021 0.9400 0.9800 0.9250 0.9250 130,616 -0.02(-2.63%)
Nov 12, 2021 0.9200 0.9989 0.9000 0.9500 37,950 +0.01(+1.06%)
Nov 11, 2021 0.9300 1.010 0.9000 0.9400 142,335 -0.09(-8.74%)
Nov 10, 2021 1.040 1.010 1.030 5,500 -0.02(-1.90%)
Nov 09, 2021 1.050 1.050 1.050 1.050 1,000 -0.01(-0.94%)
Nov 08, 2021 1.020 1.060 1.010 1.060 4,766 +0.01(+0.95%)
Nov 05, 2021 1.070 1.080 1.020 1.050 12,978 -0.02(-1.87%)
Nov 04, 2021 1.050 1.070 1.050 1.070 2,264 +0.01(+0.94%)
Nov 03, 2021 1.040 1.090 0.9700 1.060 22,044 -0.03(-2.75%)
Nov 02, 2021 1.090 1.090 1.090 1.090 2,900 +0.00(+0.00%)
Nov 01, 2021 1.070 1.090 1.045 1.090 3,400 +0.03(+2.83%)
Oct 29, 2021 1.060 1.060 1.060 1.060 4,500 +0.00(+0.00%)
Oct 28, 2021 1.090 1.090 1.060 1.060 1,265 -0.04(-3.64%)
Oct 27, 2021 1.100 1.115 1.100 1.100 4,100 +0.03(+2.80%)
Oct 26, 2021 1.080 1.070 1.070 1,553 -0.01(-0.93%)
Oct 22, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 21, 2021 1.080 1.080 1.080 1.080 600 -0.01(-0.92%)
Oct 20, 2021 1.090 1.090 1.090 1.090 100 +0.03(+2.83%)
Oct 19, 2021 1.090 1.100 1.060 1.060 6,004 -0.03(-2.44%)
Oct 18, 2021 1.081 1.090 1.080 1.087 2,401 -0.00(-0.32%)
Oct 15, 2021 1.060 1.100 1.060 1.090 5,850 +0.03(+2.83%)
Oct 14, 2021 1.060 1.060 1.060 1.060 1,500 -0.05(-4.50%)
Oct 13, 2021 1.093 1.110 1.070 1.110 7,457 +0.07(+6.73%)
Oct 12, 2021 1.040 1.040 1.040 1.040 455 -0.07(-6.31%)
Oct 08, 2021 1.110 1.110 1.110 0 +0.02(+1.83%)
Oct 07, 2021 1.040 1.090 1.030 1.090 11,080 +0.04(+3.81%)
Oct 06, 2021 1.020 1.050 1.020 1.050 922 +0.03(+2.94%)
Oct 05, 2021 1.050 1.050 1.020 1.020 3,296 -0.02(-1.92%)
Oct 04, 2021 1.040 1.046 1.020 1.040 8,531 -0.01(-0.95%)
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%)
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.