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 (%)
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%)
Jul 01, 2020 0.4350 0.4350 0.4350 0.4350 1,038 -0.02(-3.33%)
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%)
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.