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 (%)
Apr 23, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 19, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 17, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 11, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 08, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2013 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Apr 03, 2013 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 01, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 28, 2013 0.1900 0.2000 0.1900 0.2000 6,400 +0.01(+5.26%)
Mar 27, 2013 0.1750 0.1900 0.1750 0.1900 11,500 +0.02(+8.57%)
Mar 26, 2013 0.1650 0.1750 0.1650 0.1750 300 +0.00(+0.00%)
Mar 22, 2013 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Mar 20, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 15, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 14, 2013 0.1750 0.1750 0.1750 0.1750 100 +0.01(+6.06%)
Mar 13, 2013 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-5.71%)
Mar 12, 2013 0.1750 0.1750 0.1750 0.1750 100 +0.01(+6.06%)
Mar 11, 2013 0.1650 0.1650 0.1650 0.1650 200 -0.01(-2.94%)
Mar 07, 2013 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Mar 05, 2013 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Mar 04, 2013 0.1700 0.1750 0.1700 0.1750 1,600 +0.00(+0.00%)
Mar 01, 2013 0.1750 0.1750 0.1750 0.1750 20,000 -0.02(-7.89%)
Feb 28, 2013 0.1750 0.1900 0.1750 0.1900 21,000 +0.01(+5.56%)
Feb 26, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 22, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 21, 2013 0.1750 0.1800 0.1750 0.1800 34,000 +0.00(+0.00%)
Feb 20, 2013 0.1800 0.1800 0.1800 0.1800 8,000 +0.01(+2.86%)
Feb 19, 2013 0.1800 0.1800 0.1750 0.1750 25,800 -0.01(-2.78%)
Feb 15, 2013 0.1660 0.1800 0.1650 0.1800 46,300 -0.01(-5.26%)
Feb 13, 2013 0.1900 0.1900 0.1900 0 +0.02(+11.11%)
Feb 12, 2013 0.1710 0.1710 0.1710 0.1710 2,000 -0.02(-10.00%)
Feb 06, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Feb 04, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 01, 2013 0.1600 0.1800 0.1550 0.1800 27,000 -0.02(-10.00%)
Jan 31, 2013 0.1700 0.2000 0.1700 0.2000 4,000 +0.04(+25.00%)
Jan 28, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 25, 2013 0.1600 0.1600 0.1600 0.1600 750 -0.04(-20.00%)
Jan 24, 2013 0.2000 0.2000 0.2000 0.2000 2,000 +0.04(+25.00%)
Jan 22, 2013 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 17, 2013 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Jan 16, 2013 0.1500 0.1750 0.1500 0.1750 26,500 +0.02(+16.67%)
Jan 15, 2013 0.1600 0.1600 0.1500 0.1500 28,410 -0.01(-6.25%)
Jan 14, 2013 0.1600 0.1600 0.1600 0.1600 7,150 -0.04(-20.00%)
Jan 12, 2013 0.1500 0.2000 0.1500 0.2000 10,200 +0.00(+0.00%)
Jan 11, 2013 0.1500 0.2000 0.1500 0.2000 10,200 +0.05(+33.33%)
Jan 10, 2013 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+7.14%)
Jan 09, 2013 0.1450 0.1450 0.1370 0.1400 5,200 -0.01(-6.67%)
Jan 08, 2013 0.1410 0.1500 0.1400 0.1500 30,600 +0.00(+0.00%)
Jan 07, 2013 0.1450 0.1500 0.1450 0.1500 15,000 -0.05(-25.00%)
Jan 04, 2013 0.2000 0.2000 0.2000 0.2000 500 +0.05(+33.33%)
Jan 03, 2013 0.1350 0.1500 0.1350 0.1500 3,790 +0.00(+0.00%)
Jan 02, 2013 0.1350 0.1600 0.1350 0.1500 1,594 -0.01(-6.25%)
Dec 31, 2012 0.1550 0.2000 0.1300 0.1600 7,100 -0.01(-5.88%)
Dec 28, 2012 0.1250 0.1700 0.1200 0.1700 55,400 +0.04(+25.93%)
Dec 27, 2012 0.1255 0.1350 0.1250 0.1350 750 -0.00(-1.46%)
Dec 26, 2012 0.1400 0.1450 0.1300 0.1370 24,800 -0.01(-5.52%)
Dec 24, 2012 0.1450 0.1450 0.1450 0.1450 8,000 -0.01(-3.33%)
Dec 21, 2012 0.1450 0.1500 0.1450 0.1500 13,000 +0.00(+0.00%)
Dec 20, 2012 0.1500 0.2000 0.1470 0.1500 28,881 -0.00(-1.64%)
Dec 19, 2012 0.1550 0.1700 0.1420 0.1525 53,950 -0.02(-10.29%)
Dec 18, 2012 0.1650 0.1700 0.1565 0.1700 34,000 -0.01(-5.56%)
Dec 17, 2012 0.1800 0.1800 0.1650 0.1800 16,918 -0.02(-10.00%)
Dec 14, 2012 0.1805 0.2000 0.1800 0.2000 21,100 -0.01(-4.76%)
Dec 13, 2012 0.1900 0.2200 0.1900 0.2100 7,200 -0.01(-4.55%)
Dec 12, 2012 0.2200 0.2200 0.1900 0.2200 3,100 +0.00(+0.00%)
Dec 04, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 30, 2012 0.1900 0.2200 0.1900 0.2200 250 +0.00(+0.00%)
Nov 29, 2012 0.1900 0.2200 0.1900 0.2200 308 +0.00(+0.00%)
Nov 28, 2012 0.1900 0.2200 0.1900 0.2200 13,100 +0.02(+10.00%)
Nov 27, 2012 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Nov 21, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2012 0.2000 0.2200 0.1800 0.2000 23,780 -0.03(-13.04%)
Nov 16, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 15, 2012 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Nov 14, 2012 0.2000 0.2300 0.2000 0.2300 16,970 +0.00(+0.00%)
Nov 13, 2012 0.2300 0.2300 0.2000 0.2300 1,300 +0.03(+15.00%)
Nov 12, 2012 0.2000 0.2000 0.2000 0.2000 670 -0.03(-13.04%)
Nov 09, 2012 0.2300 0.2300 0.2300 0.2300 250 +0.00(+0.00%)
Nov 07, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 05, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2012 0.2000 0.2300 0.2000 0.2300 250 +0.00(+0.00%)
Nov 01, 2012 0.2300 0.2300 0.2300 0.2300 6,150 +0.00(+0.00%)
Oct 31, 2012 0.2220 0.2300 0.2220 0.2300 500 +0.01(+3.60%)
Oct 26, 2012 0.2220 0.2220 0.2220 0 +0.02(+11.00%)
Oct 25, 2012 0.2400 0.2400 0.2000 0.2000 7,400 -0.04(-16.67%)
Oct 24, 2012 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Oct 23, 2012 0.2400 0.2400 0.2400 0.2400 500 +0.02(+9.09%)
Oct 18, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2012 0.1780 0.2200 0.1780 0.2200 20,500 +0.05(+29.41%)
Oct 16, 2012 0.1700 0.2200 0.1700 0.1700 19,100 -0.05(-22.73%)
Oct 15, 2012 0.2125 0.2400 0.1750 0.2200 74,583 -0.03(-12.00%)
Oct 09, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Oct 08, 2012 0.2185 0.2500 0.2185 0.2200 17,500 -0.03(-12.00%)
Oct 06, 2012 0.2400 0.2500 0.2400 0.2500 12,750 +0.00(+0.00%)
Oct 05, 2012 0.2400 0.2500 0.2400 0.2500 12,750 +0.02(+6.84%)
Oct 04, 2012 0.2500 0.2500 0.2185 0.2340 23,370 -0.02(-6.40%)
Oct 03, 2012 0.2200 0.2500 0.2200 0.2500 4,350 +0.00(+0.00%)
Oct 02, 2012 0.2250 0.2500 0.1900 0.2500 10,233 +0.00(+0.00%)
Oct 01, 2012 0.2160 0.2500 0.2160 0.2500 1,400 +0.00(+0.00%)
Sep 28, 2012 0.2140 0.2500 0.2140 0.2500 4,200 +0.03(+13.64%)
Sep 27, 2012 0.2136 0.2500 0.2136 0.2200 3,900 -0.03(-12.00%)
Sep 26, 2012 0.2500 0.2500 0.2100 0.2500 2,904 +0.00(+0.00%)
Sep 25, 2012 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
Sep 24, 2012 0.2450 0.2500 0.1950 0.2500 13,100 +0.01(+2.04%)
Sep 21, 2012 0.2500 0.2500 0.1950 0.2450 2,500 -0.02(-5.77%)
Sep 20, 2012 0.2150 0.2600 0.2000 0.2600 24,349 +0.05(+20.93%)
Sep 19, 2012 0.2150 0.2150 0.2150 0.2150 5,449 +0.00(+0.00%)
Sep 18, 2012 0.2150 0.2150 0.2150 0.2150 200 +0.00(+0.00%)
Sep 17, 2012 0.2150 0.2150 0.2000 0.2150 9,025 +0.00(+0.00%)
Sep 14, 2012 0.2150 0.2150 0.2000 0.2150 10,075 +0.00(+0.00%)
Sep 13, 2012 0.2100 0.2150 0.2000 0.2150 21,000 +0.01(+2.38%)
Sep 12, 2012 0.1950 0.2100 0.1950 0.2100 12,000 +0.01(+5.00%)
Sep 11, 2012 0.1850 0.2000 0.1630 0.2000 26,825 +0.01(+6.67%)
Sep 10, 2012 0.2150 0.2150 0.1875 0.1875 75,100 -0.02(-10.71%)
Sep 07, 2012 0.2150 0.2150 0.1900 0.2100 11,850 +0.01(+5.53%)
Sep 06, 2012 0.1950 0.2000 0.1950 0.1990 10,000 -0.01(-5.24%)
Sep 05, 2012 0.1900 0.2100 0.1900 0.2100 950 -0.01(-2.33%)
Sep 04, 2012 0.2000 0.2150 0.1900 0.2150 27,434 +0.02(+10.26%)
Aug 31, 2012 0.2000 0.2000 0.1850 0.1950 2,100 -0.01(-2.50%)
Aug 30, 2012 0.1770 0.2000 0.1750 0.2000 149,091 +0.03(+14.29%)
Aug 29, 2012 0.1550 0.1750 0.1525 0.1750 54,986 +0.03(+25.00%)
Aug 24, 2012 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Aug 23, 2012 0.1490 0.1490 0.1490 0.1490 1,000 -0.00(-0.67%)
Aug 22, 2012 0.1500 0.1500 0.1500 0.1500 2,750 +0.00(+0.00%)
Aug 17, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2012 0.1400 0.1500 0.1400 0.1500 5,694 +0.01(+7.14%)
Aug 15, 2012 0.1250 0.1400 0.1250 0.1400 600 +0.00(+0.00%)
Aug 14, 2012 0.1220 0.1400 0.1220 0.1400 15,400 +0.01(+7.69%)
Aug 13, 2012 0.1300 0.1400 0.1300 0.1300 33,700 -0.01(-3.70%)
Aug 11, 2012 0.1400 0.1400 0.1350 0.1350 26,170 +0.00(+0.00%)
Aug 10, 2012 0.1400 0.1400 0.1350 0.1350 26,170 +0.00(+0.00%)
Aug 09, 2012 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Aug 08, 2012 0.1400 0.1400 0.1350 0.1350 600 -0.01(-3.57%)
Aug 07, 2012 0.1360 0.1400 0.1360 0.1400 28,012 -0.01(-6.67%)
Aug 06, 2012 0.1350 0.1500 0.1350 0.1500 3,848 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0 +0.02(+14.50%)
Aug 01, 2012 0.1400 0.1420 0.1310 0.1310 15,400 -0.00(-2.96%)
Jul 31, 2012 0.1350 0.1350 0.1320 0.1350 50,801 -0.00(-2.17%)
Jul 30, 2012 0.1400 0.1400 0.1380 0.1380 55,470 -0.01(-8.00%)
Jul 27, 2012 0.1560 0.1650 0.1400 0.1500 51,700 -0.02(-13.79%)
Jul 26, 2012 0.1400 0.1750 0.1400 0.1740 45,517 +0.03(+20.00%)
Jul 25, 2012 0.1450 0.1450 0.1300 0.1450 66,000 +0.00(+3.57%)
Jul 24, 2012 0.1300 0.1400 0.1300 0.1400 58,600 +0.01(+3.70%)
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.