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 (%)
Feb 27, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2400 0.2300 0.2400 13,280 +0.00(+0.00%)
Feb 23, 2017 0.2380 0.2400 0.2300 0.2400 30,874 -0.03(-9.43%)
Feb 17, 2017 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Feb 16, 2017 0.2300 0.2320 0.2300 0.2300 10,000 -0.03(-11.54%)
Feb 14, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.42%)
Feb 13, 2017 0.2850 0.2850 0.2238 0.2490 120,308 -0.05(-17.00%)
Feb 09, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 08, 2017 0.2879 0.2900 0.2879 0.2900 13,650 +0.00(+0.00%)
Feb 07, 2017 0.3000 0.3000 0.2800 0.2900 117,500 -0.01(-3.33%)
Feb 06, 2017 0.3042 0.3042 0.2800 0.3000 20,500 -0.00(-1.02%)
Feb 01, 2017 0.3031 0.3031 0.3031 0 +0.00(+0.00%)
Jan 31, 2017 0.3031 0.3100 0.2800 0.3031 11,425 +0.00(+1.54%)
Jan 30, 2017 0.3100 0.3100 0.3100 0.2985 13,500 -0.01(-3.71%)
Jan 27, 2017 0.2977 0.3100 0.2800 0.3100 26,200 +0.03(+10.67%)
Jan 26, 2017 0.3100 0.3100 0.2711 0.2801 38,330 -0.03(-9.65%)
Jan 25, 2017 0.2612 0.3400 0.2612 0.3100 87,950 +0.04(+16.97%)
Jan 24, 2017 0.2720 0.2750 0.2350 0.2650 53,302 -0.00(-1.84%)
Jan 23, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+1.93%)
Jan 20, 2017 0.2649 0.2649 0.2649 0.2649 200 +0.00(+0.00%)
Jan 19, 2017 0.2750 0.2750 0.2649 0.2649 2,750 -0.01(-3.68%)
Jan 18, 2017 0.2646 0.2750 0.2646 0.2750 4,800 +0.01(+3.91%)
Jan 17, 2017 0.2200 0.2646 0.2200 0.2646 15,305 +0.00(+0.29%)
Jan 13, 2017 0.2639 0.2639 0.2639 0 +0.02(+9.95%)
Jan 12, 2017 0.2301 0.2401 0.2300 0.2400 7,500 -0.01(-4.00%)
Jan 11, 2017 0.2500 0.2500 0.2500 0.2500 1,764 -0.01(-1.96%)
Jan 10, 2017 0.2550 0.2550 0.2550 0.2550 10,100 +0.01(+2.00%)
Jan 09, 2017 0.2400 0.2500 0.2400 0.2500 19,805 +0.01(+5.26%)
Jan 06, 2017 0.2300 0.2375 0.2300 0.2375 3,200 +0.00(+0.40%)
Jan 05, 2017 0.2366 0.2366 0.2366 0.2366 200 +0.00(+1.65%)
Jan 04, 2017 0.2200 0.2327 0.2200 0.2327 60,000 +0.01(+5.77%)
Jan 03, 2017 0.2200 0.2200 0.2199 0.2200 19,490 -0.01(-2.89%)
Dec 30, 2016 0.2265 0.2265 0.2265 0 +0.00(+0.69%)
Dec 29, 2016 0.2250 0.2250 0.2250 0.2250 500 +0.01(+4.65%)
Dec 27, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Dec 23, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 22, 2016 0.1900 0.2100 0.1800 0.2000 145,922 +0.01(+5.26%)
Dec 21, 2016 0.1900 0.1900 0.1701 0.1900 157,450 +0.02(+8.82%)
Dec 20, 2016 0.1746 0.1746 0.1700 0.1746 5,600 -0.01(-3.00%)
Dec 19, 2016 0.1700 0.1800 0.1700 0.1800 94,498 +0.01(+5.88%)
Dec 16, 2016 0.1710 0.1969 0.1700 0.1700 2,300 -0.01(-5.56%)
Dec 14, 2016 0.1800 0.1800 0.1800 0 -0.03(-13.67%)
Dec 13, 2016 0.1700 0.2085 0.1700 0.2085 13,575 +0.03(+14.84%)
Dec 12, 2016 0.1815 0.1815 0.1815 0.1815 250 -0.00(-2.08%)
Dec 09, 2016 0.1751 0.1854 0.1730 0.1854 110,100 +0.00(+2.13%)
Dec 06, 2016 0.1815 0.1815 0.1815 0 +0.00(+0.85%)
Dec 05, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-3.52%)
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.