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 (%)
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%)
Jan 03, 2022 1.050 1.080 0.9955 1.080 3,813 +0.04(+3.85%)
Dec 29, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 28, 2021 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
Dec 27, 2021 1.050 1.050 1.050 1.050 265 -0.04(-3.67%)
Dec 23, 2021 0.9810 1.090 0.9695 1.090 9,805 +0.09(+9.00%)
Dec 22, 2021 0.9405 1.000 0.9405 1.000 9,300 +0.00(+0.06%)
Dec 21, 2021 0.9290 1.000 0.9000 0.9994 50,145 +0.04(+4.65%)
Dec 20, 2021 0.9700 0.9700 0.9550 0.9550 3,227 -0.03(-2.55%)
Dec 17, 2021 0.9500 0.9800 0.9400 0.9800 10,610 +0.02(+1.82%)
Dec 16, 2021 0.9625 0.9625 0.9625 0.9625 210 -0.02(-1.74%)
Dec 15, 2021 0.9200 0.9795 0.8810 0.9795 42,763 +0.01(+0.99%)
Dec 14, 2021 0.9300 0.9790 0.8900 0.9699 58,810 +0.01(+0.77%)
Dec 13, 2021 0.9200 0.9625 0.9200 0.9625 2,000 -0.02(-2.14%)
Dec 10, 2021 0.9500 0.9835 0.9500 0.9835 7,100 +0.00(+0.47%)
Dec 09, 2021 0.9100 0.9790 0.9006 0.9789 21,000 +0.00(+0.00%)
Dec 08, 2021 0.9390 0.9789 0.8900 0.9789 7,676 +0.00(+0.43%)
Dec 06, 2021 0.9747 0.9747 0.9747 0 -0.01(-1.05%)
Dec 03, 2021 0.9110 0.9850 0.9110 0.9850 3,695 +0.04(+4.07%)
Dec 02, 2021 1.000 1.000 0.8501 0.9465 16,441 -0.05(-5.35%)
Dec 01, 2021 1.000 1.000 1.000 1.000 2,440 +0.01(+1.06%)
Nov 30, 2021 1.030 1.030 0.9409 0.9895 1,950 -0.01(-1.05%)
Nov 29, 2021 0.9500 1.050 0.9499 1.000 19,706 +0.00(+0.02%)
Nov 26, 2021 0.9300 0.9998 0.9265 0.9998 9,900 +0.02(+2.03%)
Nov 24, 2021 0.9100 0.9900 0.8910 0.9799 99,209 +0.03(+3.15%)
Nov 23, 2021 0.9200 0.9700 0.9100 0.9500 19,244 +0.00(+0.00%)
Nov 22, 2021 0.9100 0.9500 0.9000 0.9500 7,334 +0.01(+1.06%)
Nov 19, 2021 0.9213 0.9465 0.9200 0.9400 4,310 -0.01(-1.05%)
Nov 18, 2021 0.9125 0.9500 0.9465 0.9500 7,990 +0.00(+0.00%)
Nov 17, 2021 0.9000 0.9500 0.9000 0.9500 10,174 +0.00(+0.00%)
Nov 16, 2021 0.9250 0.9600 0.9250 0.9500 6,469 +0.02(+2.70%)
Nov 15, 2021 0.9400 0.9800 0.9250 0.9250 130,616 -0.02(-2.63%)
Nov 12, 2021 0.9200 0.9989 0.9000 0.9500 37,950 +0.01(+1.06%)
Nov 11, 2021 0.9300 1.010 0.9000 0.9400 142,335 -0.09(-8.74%)
Nov 10, 2021 1.040 1.010 1.030 5,500 -0.02(-1.90%)
Nov 09, 2021 1.050 1.050 1.050 1.050 1,000 -0.01(-0.94%)
Nov 08, 2021 1.020 1.060 1.010 1.060 4,766 +0.01(+0.95%)
Nov 05, 2021 1.070 1.080 1.020 1.050 12,978 -0.02(-1.87%)
Nov 04, 2021 1.050 1.070 1.050 1.070 2,264 +0.01(+0.94%)
Nov 03, 2021 1.040 1.090 0.9700 1.060 22,044 -0.03(-2.75%)
Nov 02, 2021 1.090 1.090 1.090 1.090 2,900 +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.