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 (%)
Dec 30, 2016 0.2265 0.2265 0.2265 0 +0.00(+0.69%)
Dec 29, 2016 0.2250 0.2250 0.2250 0.2250 500 +0.01(+4.65%)
Dec 27, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Dec 23, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 22, 2016 0.1900 0.2100 0.1800 0.2000 145,922 +0.01(+5.26%)
Dec 21, 2016 0.1900 0.1900 0.1701 0.1900 157,450 +0.02(+8.82%)
Dec 20, 2016 0.1746 0.1746 0.1700 0.1746 5,600 -0.01(-3.00%)
Dec 19, 2016 0.1700 0.1800 0.1700 0.1800 94,498 +0.01(+5.88%)
Dec 16, 2016 0.1710 0.1969 0.1700 0.1700 2,300 -0.01(-5.56%)
Dec 14, 2016 0.1800 0.1800 0.1800 0 -0.03(-13.67%)
Dec 13, 2016 0.1700 0.2085 0.1700 0.2085 13,575 +0.03(+14.84%)
Dec 12, 2016 0.1815 0.1815 0.1815 0.1815 250 -0.00(-2.08%)
Dec 09, 2016 0.1751 0.1854 0.1730 0.1854 110,100 +0.00(+2.13%)
Dec 06, 2016 0.1815 0.1815 0.1815 0 +0.00(+0.85%)
Dec 05, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-3.52%)
Dec 02, 2016 0.1866 0.1866 0.1770 0.1866 14,800 +0.01(+5.41%)
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%)
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.