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 (%)
Jun 30, 2020 0.4750 0.4750 0.3900 0.4500 2,650 -0.02(-5.26%)
Jun 25, 2020 0.4750 0.4750 0.4750 0 +0.00(+0.53%)
Jun 24, 2020 0.4725 0.4725 0.4725 0.4725 1,000 -0.01(-1.56%)
Jun 23, 2020 0.4900 0.4900 0.4500 0.4800 3,420 -0.01(-2.04%)
Jun 19, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 16, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jun 15, 2020 0.4800 0.4800 0.4500 0.4800 220 -0.01(-2.04%)
Jun 12, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Jun 10, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 09, 2020 0.4900 0.4900 0.4800 0.4800 5,450 +0.00(+0.00%)
Jun 08, 2020 0.4500 0.4800 0.4500 0.4800 26,185 +0.01(+1.05%)
Jun 05, 2020 0.4600 0.4750 0.4600 0.4750 2,200 -0.01(-2.86%)
Jun 04, 2020 0.4890 0.4890 0.4890 10 +0.00(+0.00%)
Jun 03, 2020 0.4400 0.4890 0.4400 0.4890 2,665 -0.00(-0.20%)
Jun 02, 2020 0.4900 0.4900 0.4900 0.4900 7,900 +0.01(+2.08%)
Jun 01, 2020 0.4950 0.4950 0.4800 0.4800 800 -0.01(-1.03%)
May 29, 2020 0.4425 0.4850 0.4425 0.4850 2,400 +0.02(+3.19%)
May 28, 2020 0.4790 0.4890 0.4400 0.4700 3,985 -0.02(-3.89%)
May 26, 2020 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 22, 2020 0.4500 0.4890 0.4300 0.4890 5,200 +0.01(+1.88%)
May 21, 2020 0.5100 0.5100 0.4800 0.4800 200 +0.00(+0.21%)
May 20, 2020 0.4800 0.4800 0.4300 0.4790 1,295 +0.03(+6.44%)
May 19, 2020 0.4800 0.4800 0.4500 0.4500 4,998 -0.04(-8.16%)
May 18, 2020 0.4500 0.4900 0.4250 0.4900 30,667 -0.01(-2.00%)
May 15, 2020 0.5000 0.5000 0.5000 0.5000 2,100 +0.02(+4.17%)
May 13, 2020 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 12, 2020 0.4500 0.4900 0.4200 0.4500 33,186 +0.00(+0.00%)
May 11, 2020 0.4200 0.4500 0.4000 0.4500 8,400 +0.02(+4.65%)
May 08, 2020 0.4000 0.4300 0.4000 0.4300 5,100 +0.00(+1.08%)
May 07, 2020 0.4200 0.4400 0.4200 0.4254 8,293 +0.01(+1.53%)
May 06, 2020 0.4000 0.4190 0.4000 0.4190 4,200 +0.01(+2.44%)
May 05, 2020 0.4090 0.4090 0.3850 0.4090 6,885 +0.00(+0.00%)
May 04, 2020 0.4100 0.4100 0.4090 0.4090 7,000 -0.00(-0.24%)
May 01, 2020 0.4340 0.4340 0.3800 0.4100 5,600 -0.01(-2.38%)
Apr 30, 2020 0.4200 0.4200 0.4050 0.4200 2,300 +0.00(+0.00%)
Apr 29, 2020 0.4050 0.4200 0.3469 0.4200 18,776 +0.01(+2.44%)
Apr 28, 2020 0.3895 0.4100 0.3600 0.4100 16,500 -0.01(-2.38%)
Apr 27, 2020 0.3900 0.4200 0.3900 0.4200 18,055 +0.03(+7.69%)
Apr 24, 2020 0.3600 0.3900 0.3600 0.3900 5,600 +0.01(+3.31%)
Apr 23, 2020 0.3100 0.3900 0.3100 0.3775 8,978 -0.00(-0.66%)
Apr 22, 2020 0.3500 0.3895 0.3500 0.3800 14,500 -0.01(-2.44%)
Apr 21, 2020 0.3100 0.3900 0.3100 0.3895 7,170 -0.00(-0.13%)
Apr 20, 2020 0.3900 0.3900 0.3495 0.3900 19,221 +0.00(+0.00%)
Apr 17, 2020 0.3700 0.3900 0.3700 0.3900 15,100 +0.02(+4.03%)
Apr 16, 2020 0.3775 0.3775 0.3230 0.3749 2,200 +0.00(+1.32%)
Apr 15, 2020 0.3200 0.3749 0.2710 0.3700 3,052 -0.00(-1.31%)
Apr 14, 2020 0.3600 0.3749 0.3200 0.3749 21,790 +0.00(+0.00%)
Apr 13, 2020 0.3749 0.3749 0.3749 3 +0.00(+0.00%)
Apr 09, 2020 0.3475 0.3749 0.3475 0.3749 12,500 +0.00(+0.00%)
Apr 08, 2020 0.3500 0.3749 0.3200 0.3749 22,800 +0.02(+7.11%)
Apr 07, 2020 0.3498 0.3500 0.3424 0.3500 6,250 +0.00(+0.06%)
Apr 06, 2020 0.3498 0.3498 0.3498 0.3498 3,019 +0.00(+0.00%)
Apr 03, 2020 0.2900 0.3498 0.2900 0.3498 10,900 +0.02(+6.00%)
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.