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 (%)
Mar 31, 2022 0.8295 0.8295 0.7310 0.7895 6,700 -0.04(-4.88%)
Mar 28, 2022 0.8300 0 +0.00(+0.00%)
Mar 25, 2022 0.8300 0.8685 0.8300 0.8300 6,500 -0.04(-4.60%)
Mar 24, 2022 0.8700 0.8700 0.8700 0.8700 100 +0.02(+2.35%)
Mar 23, 2022 0.8685 0.8685 0.8300 0.8500 5,560 +0.00(+0.00%)
Mar 22, 2022 0.8300 0.8500 0.8300 0.8500 3,100 +0.03(+3.66%)
Mar 21, 2022 0.8600 0.8600 0.8200 0.8200 3,200 +0.00(+0.00%)
Mar 18, 2022 0.8100 0.8425 0.8100 0.8200 15,416 +0.02(+2.50%)
Mar 17, 2022 0.7600 0.8100 0.7600 0.8000 20,700 +0.03(+3.90%)
Mar 16, 2022 0.8100 0.8400 0.7700 0.7700 30,124 -0.07(-8.33%)
Mar 15, 2022 0.8300 0.8400 0.8300 0.8400 3,400 +0.00(+0.00%)
Mar 14, 2022 0.8505 0.8505 0.8400 0.8400 2,000 -0.03(-3.41%)
Mar 11, 2022 0.8505 0.8700 0.8505 0.8697 6,200 -0.02(-2.28%)
Mar 09, 2022 0.8900 0 +0.04(+4.52%)
Mar 08, 2022 0.8816 0.9000 0.7700 0.8515 24,576 -0.08(-8.93%)
Mar 07, 2022 0.9200 0.9350 0.9200 0.9350 4,300 +0.01(+1.08%)
Mar 04, 2022 0.9250 0.9250 0.9250 0.9250 1,000 -0.01(-1.39%)
Mar 03, 2022 0.8200 0.9380 0.8200 0.9380 19,050 +0.05(+5.45%)
Mar 02, 2022 0.8500 0.9200 0.8500 0.8895 5,650 +0.02(+2.24%)
Mar 01, 2022 0.8700 0.8700 0.8700 0.8700 1,050 -0.08(-8.37%)
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%)
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.