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 30, 2020 0.4800 0.4800 0.4300 0.4700 3,410 +0.01(+2.17%)
Sep 29, 2020 0.5000 0.5000 0.4600 0.4600 6,200 -0.04(-8.00%)
Sep 28, 2020 0.4800 0.5000 0.4600 0.5000 21,700 +0.03(+6.38%)
Sep 25, 2020 0.4800 0.4800 0.4700 0.4700 800 -0.01(-1.05%)
Sep 24, 2020 0.4800 0.5600 0.2650 0.4750 77,924 +0.03(+7.95%)
Sep 22, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 16, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 14, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 11, 2020 0.4225 0.4400 0.4225 0.4400 600 -0.02(-4.35%)
Sep 10, 2020 0.4600 0.4600 0.4600 0.4600 150 +0.04(+10.18%)
Sep 09, 2020 0.4600 0.4600 0.4095 0.4175 900 -0.02(-5.11%)
Sep 08, 2020 0.4330 0.4400 0.4330 0.4400 6,910 -0.02(-4.35%)
Sep 04, 2020 0.4600 0.4600 0.4300 0.4600 1,500 +0.02(+4.55%)
Sep 03, 2020 0.4600 0.4600 0.3800 0.4400 2,902 -0.01(-1.79%)
Sep 02, 2020 0.3700 0.4480 0.3500 0.4480 38,555 +0.03(+6.67%)
Sep 01, 2020 0.4200 0.4200 0.4200 0.4200 1,273 +0.00(+0.00%)
Aug 31, 2020 0.4200 0.4200 0.4200 0.4200 1,005 -0.04(-8.70%)
Aug 27, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 26, 2020 0.4600 0.4600 0.4600 0.4600 5,500 +0.00(+0.00%)
Aug 25, 2020 0.3700 0.4600 0.3600 0.4600 5,755 +0.00(+0.00%)
Aug 24, 2020 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Aug 21, 2020 0.4600 0.4600 0.4600 0.4600 1,500 +0.00(+0.00%)
Aug 20, 2020 0.4300 0.4600 0.4300 0.4600 545 +0.04(+9.52%)
Aug 19, 2020 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4200 0.4200 50 +0.00(+0.00%)
Aug 14, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 13, 2020 0.4400 0.4400 0.4200 0.4200 10,500 -0.02(-4.11%)
Aug 11, 2020 0.4380 0.4380 0.4380 0 -0.00(-0.45%)
Aug 06, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 05, 2020 0.4600 0.4600 0.3520 0.4400 1,827 -0.02(-4.35%)
Aug 04, 2020 0.4600 0.4600 0.4600 50 +0.00(+0.00%)
Jul 31, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 30, 2020 0.4500 0.4500 0.4500 0.4500 4,000 -0.01(-2.17%)
Jul 29, 2020 0.4600 0.4600 0.3310 0.4600 914 +0.02(+4.55%)
Jul 28, 2020 0.4000 0.4400 0.4000 0.4400 15,500 +0.00(+0.00%)
Jul 23, 2020 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Jul 22, 2020 0.4600 0.4600 0.4600 0.4600 9,435 +0.02(+4.55%)
Jul 21, 2020 0.4150 0.4400 0.4150 0.4400 1,020 -0.02(-4.35%)
Jul 20, 2020 0.4600 0.4600 0.4000 0.4600 3,210 +0.01(+2.22%)
Jul 17, 2020 0.3900 0.4500 0.3900 0.4500 16,700 +0.05(+12.50%)
Jul 16, 2020 0.4000 0.4000 0.3913 0.4000 18,397 -0.07(-15.43%)
Jul 15, 2020 0.4000 0.4730 0.4000 0.4730 3,500 +0.07(+18.25%)
Jul 14, 2020 0.3900 0.4400 0.3850 0.4000 20,300 -0.06(-13.04%)
Jul 13, 2020 0.4600 0.4600 0.4600 0.4600 572 +0.00(+0.00%)
Jul 10, 2020 0.4250 0.4600 0.4250 0.4600 3,500 +0.00(+0.00%)
Jul 09, 2020 0.4100 0.4600 0.3900 0.4600 2,400 +0.04(+8.24%)
Jul 08, 2020 0.4250 0.4250 0.4250 0.4250 1,000 +0.00(+0.00%)
Jul 06, 2020 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Jul 02, 2020 0.4630 0.4630 0.4500 0.4500 12,000 +0.02(+3.45%)
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.