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 (%)
Feb 28, 2022 0.8700 0.9495 0.8700 0.9495 6,700 +0.01(+1.02%)
Feb 24, 2022 0.9399 0 +0.04(+4.43%)
Feb 23, 2022 0.8995 0.9750 0.8205 0.9000 38,100 +0.00(+0.00%)
Feb 22, 2022 0.9000 0.9000 0.9000 0.9000 1,504 -0.08(-8.12%)
Feb 18, 2022 0.9795 0 +0.02(+2.08%)
Feb 17, 2022 0.9500 0.9595 0.9500 0.9595 4,000 -0.01(-1.08%)
Feb 15, 2022 0.9700 20 -0.01(-1.02%)
Feb 14, 2022 0.9890 0.9890 0.9800 0.9800 2,425 +0.00(+0.10%)
Feb 11, 2022 0.9700 0.9795 0.8805 0.9790 57,515 -0.02(-1.81%)
Feb 10, 2022 0.9420 0.9990 0.9000 0.9970 72,325 -0.01(-1.29%)
Feb 09, 2022 1.000 1.010 0.9900 1.010 1,985 +0.03(+2.80%)
Feb 08, 2022 1.005 1.005 0.9500 0.9825 15,720 -0.02(-1.75%)
Feb 07, 2022 0.9900 1.010 0.9900 1.000 10,922 +0.00(+0.00%)
Feb 04, 2022 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Feb 03, 2022 1.000 1.000 1,400 +0.00(+0.00%)
Feb 02, 2022 1.020 1.050 0.9399 1.000 48,100 -0.02(-1.96%)
Feb 01, 2022 1.020 1.020 0.9300 1.020 21,428 +0.00(+0.00%)
Jan 31, 2022 1.010 1.080 0.8952 1.020 63,909 -0.01(-0.97%)
Jan 28, 2022 0.9800 1.030 0.9300 1.030 58,110 +0.00(+0.00%)
Jan 27, 2022 1.000 1.030 0.9450 1.030 51,800 -0.02(-1.90%)
Jan 25, 2022 1.050 0 +0.02(+1.94%)
Jan 24, 2022 0.9500 1.030 0.9200 1.030 7,229 +0.17(+20.17%)
Jan 21, 2022 1.010 1.010 0.8515 0.8571 4,143 -0.19(-18.37%)
Jan 20, 2022 1.010 1.050 0.9405 1.050 2,370 +0.04(+3.96%)
Jan 18, 2022 1.010 0 -0.06(-5.61%)
Jan 13, 2022 1.070 0 +0.07(+7.00%)
Jan 12, 2022 1.080 1.080 1.000 1.000 4,900 -0.07(-6.54%)
Jan 11, 2022 1.060 1.070 1.040 1.070 7,377 +0.05(+4.90%)
Jan 10, 2022 1.000 1.070 1.000 1.020 28,227 -0.04(-3.77%)
Jan 07, 2022 1.070 1.070 1.060 1.060 2,243 +0.13(+13.98%)
Jan 06, 2022 1.060 1.070 0.9300 0.9300 788 -0.12(-11.43%)
Jan 05, 2022 0.9379 1.050 0.9379 1.050 3,155 +0.02(+1.94%)
Jan 04, 2022 1.020 1.080 0.9211 1.030 28,628 -0.05(-4.63%)
Jan 03, 2022 1.050 1.080 0.9955 1.080 3,813 +0.04(+3.85%)
Dec 29, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 28, 2021 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
Dec 27, 2021 1.050 1.050 1.050 1.050 265 -0.04(-3.67%)
Dec 23, 2021 0.9810 1.090 0.9695 1.090 9,805 +0.09(+9.00%)
Dec 22, 2021 0.9405 1.000 0.9405 1.000 9,300 +0.00(+0.06%)
Dec 21, 2021 0.9290 1.000 0.9000 0.9994 50,145 +0.04(+4.65%)
Dec 20, 2021 0.9700 0.9700 0.9550 0.9550 3,227 -0.03(-2.55%)
Dec 17, 2021 0.9500 0.9800 0.9400 0.9800 10,610 +0.02(+1.82%)
Dec 16, 2021 0.9625 0.9625 0.9625 0.9625 210 -0.02(-1.74%)
Dec 15, 2021 0.9200 0.9795 0.8810 0.9795 42,763 +0.01(+0.99%)
Dec 14, 2021 0.9300 0.9790 0.8900 0.9699 58,810 +0.01(+0.77%)
Dec 13, 2021 0.9200 0.9625 0.9200 0.9625 2,000 -0.02(-2.14%)
Dec 10, 2021 0.9500 0.9835 0.9500 0.9835 7,100 +0.00(+0.47%)
Dec 09, 2021 0.9100 0.9790 0.9006 0.9789 21,000 +0.00(+0.00%)
Dec 08, 2021 0.9390 0.9789 0.8900 0.9789 7,676 +0.00(+0.43%)
Dec 06, 2021 0.9747 0.9747 0.9747 0 -0.01(-1.05%)
Dec 03, 2021 0.9110 0.9850 0.9110 0.9850 3,695 +0.04(+4.07%)
Dec 02, 2021 1.000 1.000 0.8501 0.9465 16,441 -0.05(-5.35%)
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.