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 (%)
Apr 30, 2015 0.1000 0.1000 0.1000 0 +0.02(+23.46%)
Apr 29, 2015 0.0810 0.0810 0.0810 0.0810 700 +0.00(+0.00%)
Apr 28, 2015 0.0810 0.0810 0.0810 0.0810 8,000 +0.00(+0.00%)
Apr 24, 2015 0.0810 0.0810 0.0810 0 -0.03(-26.36%)
Apr 22, 2015 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Apr 15, 2015 0.0800 0.0800 0.0800 0 -0.04(-32.66%)
Apr 10, 2015 0.1188 0.1188 0.1188 0 +0.00(+0.00%)
Apr 08, 2015 0.1188 0.1188 0.1188 0 +0.04(+48.50%)
Apr 06, 2015 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Mar 31, 2015 0.0810 0.0810 0.0810 0 -0.00(-4.71%)
Mar 26, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 25, 2015 0.1000 0.1000 0.1000 0.1000 435 +0.00(+0.00%)
Mar 24, 2015 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+17.65%)
Mar 23, 2015 0.0900 0.0900 0.0850 0.0850 25,500 -0.01(-15.00%)
Mar 20, 2015 0.0800 0.1000 0.0800 0.1000 10,400 +0.00(+0.00%)
Mar 16, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 12, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 11, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 10, 2015 0.0820 0.1000 0.0820 0.1000 800 -0.02(-16.60%)
Mar 06, 2015 0.1199 0.1199 0.1199 0 -0.00(-0.91%)
Mar 04, 2015 0.1210 0.1210 0.1210 0 +0.04(+47.56%)
Mar 02, 2015 0.0820 0.0820 0.0820 0 -0.01(-8.89%)
Feb 27, 2015 0.0820 0.0900 0.0820 0.0900 7,300 +0.00(+0.45%)
Feb 26, 2015 0.0896 0.0896 0.0896 0.0896 2,700 +0.00(+0.00%)
Feb 20, 2015 0.0896 0.0896 0.0896 0 -0.00(-0.44%)
Feb 19, 2015 0.0828 0.0900 0.0828 0.0900 26,000 -0.03(-24.37%)
Feb 18, 2015 0.1190 0.1190 0.1190 0.1190 585 +0.00(+0.17%)
Feb 17, 2015 0.1207 0.1207 0.1187 0.1188 6,150 +0.04(+48.31%)
Feb 13, 2015 0.0801 0.0801 0.0801 0 +0.00(+0.13%)
Feb 11, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 09, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2015 0.0800 0.1000 0.0800 0.1000 3,380 -0.02(-15.82%)
Feb 05, 2015 0.0800 0.1188 0.0800 0.1188 3,088 -0.00(-0.42%)
Feb 04, 2015 0.1193 0.1193 0.1193 0.1193 10,200 +0.04(+59.07%)
Feb 03, 2015 0.0750 0.0750 0.0750 0.0750 100 -0.01(-11.76%)
Feb 02, 2015 0.0800 0.0850 0.0800 0.0850 59,650 -0.00(-5.56%)
Jan 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.56%)
Jan 21, 2015 0.0895 0.0895 0.0895 0 -0.00(-0.56%)
Jan 20, 2015 0.0810 0.0900 0.0810 0.0900 5,300 +0.00(+0.00%)
Jan 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 12, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 09, 2015 0.0820 0.0900 0.0820 0.0900 54,500 +0.01(+9.76%)
Jan 08, 2015 0.0860 0.0860 0.0820 0.0820 12,500 -0.01(-13.68%)
Jan 05, 2015 0.0950 0.0950 0.0950 0 +0.00(+3.49%)
Dec 31, 2014 0.0918 0.0918 0.0918 0 -0.00(-2.34%)
Dec 24, 2014 0.0940 0.0940 0.0940 0 +0.00(+2.17%)
Dec 23, 2014 0.0852 0.0920 0.0852 0.0920 500 +0.00(+2.22%)
Dec 19, 2014 0.0900 0.0900 0.0900 40 +0.00(+5.63%)
Dec 18, 2014 0.0835 0.0852 0.0835 0.0852 3,000 +0.00(+3.90%)
Dec 17, 2014 0.0800 0.0999 0.0800 0.0820 19,800 +0.00(+2.50%)
Dec 16, 2014 0.0800 0.0800 38,000 -0.01(-11.11%)
Dec 12, 2014 0.0900 0.0900 0.0900 94 -0.01(-10.00%)
Dec 10, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 09, 2014 0.0900 0.1000 0.0815 0.1000 11,200 +0.00(+0.00%)
Dec 08, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Dec 05, 2014 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Dec 03, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 02, 2014 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Dec 01, 2014 0.1000 0.1000 0.1000 0.1000 2,528 -0.01(-9.09%)
Nov 28, 2014 0.1002 0.1100 0.1002 0.1100 2,375 +0.00(+0.00%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
Nov 25, 2014 0.1210 0.1210 0.1001 0.1099 13,900 -0.00(-0.09%)
Nov 24, 2014 0.1150 0.1150 0.1004 0.1100 76,300 -0.01(-8.94%)
Nov 21, 2014 0.1119 0.1300 0.1119 0.1208 46,789 +0.01(+7.09%)
Nov 20, 2014 0.1128 0.1128 0.1128 0.1128 17,194 -0.02(-13.23%)
Nov 19, 2014 0.1300 0.1300 0.1300 0.1300 100 +0.02(+17.86%)
Nov 18, 2014 0.1103 0.1103 0.1103 0.1103 738 -0.02(-15.15%)
Nov 17, 2014 0.1300 0.1068 0.1300 27,900 +0.01(+8.42%)
Nov 12, 2014 0.1199 0.1199 0.1199 0 +0.01(+9.00%)
Nov 11, 2014 0.1100 0.1100 0.1100 0.1100 8,050 +0.01(+8.27%)
Nov 10, 2014 0.1011 0.1199 0.1011 0.1016 5,500 -0.02(-15.26%)
Nov 07, 2014 0.0917 0.1200 0.0917 0.1199 56,400 -0.00(-0.08%)
Nov 06, 2014 0.1219 0.1219 0.0851 0.1200 37,300 -0.00(-1.56%)
Nov 05, 2014 0.1320 0.1320 0.0851 0.1219 21,164 +0.00(+1.58%)
Nov 04, 2014 0.1050 0.1249 0.0803 0.1200 100,596 +0.00(+0.08%)
Nov 03, 2014 0.0881 0.1199 0.0881 0.1199 5,400 -0.00(-0.08%)
Oct 31, 2014 0.1197 0.1200 0.1197 0.1200 10,330 -0.00(-3.85%)
Oct 30, 2014 0.1324 0.1324 0.0810 0.1248 56,005 +0.02(+18.86%)
Oct 29, 2014 0.1300 0.1300 0.1300 0.1050 78,193 -0.00(-2.33%)
Oct 28, 2014 0.1000 0.1324 0.1000 0.1075 76,200 -0.00(-2.27%)
Oct 27, 2014 0.1199 0.1200 0.1200 0.1100 37,919 -0.01(-8.33%)
Oct 24, 2014 0.1250 0.1340 0.1000 0.1200 116,467 -0.01(-7.69%)
Oct 23, 2014 0.1400 0.1400 0.1150 0.1300 108,033 -0.01(-10.34%)
Oct 22, 2014 0.1500 0.1600 0.1245 0.1450 107,451 +0.00(+0.00%)
Oct 21, 2014 0.1310 0.1750 0.1310 0.1450 255,592 +0.00(+3.57%)
Oct 20, 2014 0.2000 0.2000 0.1310 0.1400 558,036 -0.04(-22.22%)
Oct 17, 2014 0.1450 0.2200 0.1310 0.1800 360,750 +0.04(+24.14%)
Oct 16, 2014 0.1350 0.1950 0.1300 0.1450 135,620 +0.01(+7.41%)
Oct 15, 2014 0.1350 100,700 +0.00(+3.45%)
Oct 14, 2014 0.3200 0.3400 0.1211 0.1305 403,963 -0.20(-60.45%)
Oct 13, 2014 0.2000 0.3300 0.1700 0.3300 555,976 +0.19(+129.17%)
Oct 10, 2014 0.1440 0.1440 0.1400 0.1440 22,600 -0.00(-0.69%)
Oct 09, 2014 0.1450 0.1450 0.1450 0.1450 100 +0.01(+7.41%)
Oct 08, 2014 0.1010 0.1350 0.1010 0.1350 4,600 +0.00(+0.00%)
Oct 07, 2014 0.1410 0.1900 0.0900 0.1350 104,400 -0.10(-42.55%)
Oct 06, 2014 0.2350 0.2350 0.2350 0.2350 1,500 -0.01(-2.49%)
Oct 01, 2014 0.2410 0.2410 0.2410 0 +0.00(+0.00%)
Sep 30, 2014 0.1900 0.2410 0.1900 0.2410 11,100 +0.03(+14.76%)
Sep 29, 2014 0.2100 0.2100 0.1900 0.2100 600 +0.01(+7.69%)
Sep 26, 2014 0.1950 0.1950 0.1950 0.1950 1,100 +0.00(+0.00%)
Sep 22, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 19, 2014 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-7.14%)
Sep 18, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Sep 17, 2014 0.1800 0.2100 0.1800 0.2100 5,500 -0.02(-8.70%)
Sep 16, 2014 0.1525 0.2300 0.1525 0.2300 1,000 -0.01(-4.17%)
Sep 10, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 09, 2014 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
Sep 05, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 29, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 26, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 25, 2014 0.1395 0.2400 0.1310 0.2400 13,960 +0.00(+0.00%)
Aug 21, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 19, 2014 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Aug 18, 2014 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Aug 14, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 13, 2014 0.2100 0.2100 0.2100 0.2100 10,090 -0.04(-16.00%)
Aug 12, 2014 0.2100 0.2500 0.2100 0.2500 405 +0.00(+0.00%)
Aug 11, 2014 0.2500 0.2500 0.2500 0.2500 500 +0.04(+19.05%)
Aug 08, 2014 0.2500 0.2500 0.2100 36,800 -0.04(-16.00%)
Aug 04, 2014 0.2500 0.2500 0.2500 0 -0.04(-13.49%)
Jul 30, 2014 0.2890 0.2890 0.2890 0 -0.01(-3.67%)
Jul 25, 2014 0.2200 0.3000 0.2200 0.3000 900 -0.02(-6.25%)
Jul 24, 2014 0.2500 0.3200 0.2500 0.3200 5,100 +0.07(+28.00%)
Jul 23, 2014 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jul 22, 2014 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jul 18, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 14, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2014 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jul 07, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 03, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 02, 2014 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jul 01, 2014 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jun 30, 2014 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Jun 27, 2014 0.2100 0.2500 0.2100 0.2500 476 +0.00(+0.00%)
Jun 25, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2014 0.2500 0.2500 0.2500 0 -0.07(-21.88%)
Jun 10, 2014 0.2100 0.3200 0.2100 0.3200 251 +0.00(+0.00%)
Jun 06, 2014 0.2700 0.3200 0.2500 0.3200 4,956 +0.05(+18.52%)
Jun 05, 2014 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jun 04, 2014 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jun 02, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 30, 2014 0.2500 0.2700 0.2500 0.2700 3,150 +0.02(+8.00%)
May 28, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 21, 2014 0.2500 0.2500 0.2500 0 +0.07(+37.36%)
May 20, 2014 0.1820 0.1820 0.1820 0.1820 200 -0.03(-13.33%)
May 15, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 13, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 12, 2014 0.1780 0.2100 0.1780 0.2100 200 +0.00(+0.00%)
May 06, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
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.