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 (%)
Sep 29, 2017 0.2188 0.2188 0.2188 0 +0.00(+0.00%)
Sep 28, 2017 0.1898 0.2188 0.1898 0.2188 2,510 +0.04(+20.88%)
Sep 27, 2017 0.1810 0.1810 0.1810 0.1810 4,101 -0.04(-17.28%)
Sep 26, 2017 0.2101 0.2188 0.2101 0.2188 220 -0.00(-0.55%)
Sep 21, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 20, 2017 0.2200 0.2200 0.2200 0.2200 5,294 +0.00(+0.00%)
Sep 19, 2017 0.2100 0.2200 0.2100 0.2200 10,300 +0.02(+8.25%)
Sep 18, 2017 0.2080 0.2100 0.2017 0.2032 19,260 -0.01(-3.62%)
Sep 15, 2017 0.1450 0.2109 0.1450 0.2109 6,362 +0.00(+0.00%)
Sep 14, 2017 0.2109 0.2109 0.2109 0.2109 500 +0.00(+0.74%)
Sep 12, 2017 0.2093 0.2093 0.2093 0 +0.01(+3.03%)
Sep 11, 2017 0.1802 0.2031 0.1802 0.2031 3,800 -0.01(-3.62%)
Sep 08, 2017 0.1802 0.2108 0.1802 0.2108 8,054 +0.00(+0.00%)
Sep 07, 2017 0.2177 0.2200 0.1831 0.2108 51,476 +0.00(+0.37%)
Sep 06, 2017 0.2200 0.2200 0.2100 0.2100 17,000 -0.01(-4.55%)
Sep 05, 2017 0.2000 0.2200 0.2000 0.2200 6,888 +0.02(+7.32%)
Sep 01, 2017 0.2000 0.2050 0.2000 0.2050 20,300 +0.03(+15.88%)
Aug 30, 2017 0.1769 0.1769 0.1769 0 -0.00(-1.72%)
Aug 29, 2017 0.1800 0.1800 0.1800 0.1800 3,000 -0.02(-10.00%)
Aug 25, 2017 0.2000 0.2000 0.2000 0 +0.01(+3.57%)
Aug 21, 2017 0.1931 0.1931 0.1931 0 +0.01(+4.38%)
Aug 18, 2017 0.1896 0.1896 0.1850 0.1850 4,810 +0.01(+3.90%)
Aug 17, 2017 0.1781 0.1781 0.1700 0.1781 29,110 -0.02(-9.61%)
Aug 14, 2017 0.1970 0.1970 0.1970 0 +0.03(+15.80%)
Aug 09, 2017 0.1701 0.1701 0.1701 0 -0.00(-2.80%)
Aug 07, 2017 0.1750 0.1750 0.1750 0 -0.02(-11.14%)
Aug 01, 2017 0.1969 0.1969 0.1969 0 +0.00(+0.00%)
Jul 31, 2017 0.2098 0.2098 0.1500 0.1969 12,600 -0.00(-1.53%)
Jul 27, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 26, 2017 0.2077 0.2100 0.2000 0.2000 2,250 +0.00(+0.00%)
Jul 25, 2017 0.2000 0.2000 0.2000 0.2000 200 -0.01(-4.76%)
Jul 24, 2017 0.2077 0.2100 0.2077 0.2100 400 +0.01(+5.00%)
Jul 20, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 17, 2017 0.1800 0.1800 0.1800 0.1800 100 -0.02(-10.00%)
Jul 13, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 11, 2017 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Jul 10, 2017 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-6.63%)
Jul 05, 2017 0.2035 0.2035 0.2035 0 -0.00(-0.93%)
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.