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 (%)
Aug 31, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 27, 2009 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Aug 26, 2009 0.2050 0.2950 0.2050 0.2950 5,700 +0.00(+0.00%)
Aug 25, 2009 0.2050 0.2950 0.2050 0.2950 1,800 -0.01(-1.67%)
Aug 21, 2009 0.3000 0.3000 0.2000 0.3000 7,100 +0.00(+0.00%)
Aug 20, 2009 0.2000 0.4000 0.2000 0.3000 41,400 -0.10(-25.00%)
Aug 18, 2009 0.2100 0.4000 0.2100 0.4000 5,100 +0.00(+0.00%)
Aug 17, 2009 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Aug 14, 2009 0.4000 0.4000 0.4000 0.4000 1,800 +0.15(+60.00%)
Aug 13, 2009 0.1450 0.3500 0.1450 0.2500 5,500 +0.11(+72.41%)
Aug 12, 2009 0.1400 0.1500 0.1400 0.1450 68,873 +0.00(+3.57%)
Aug 11, 2009 0.1200 0.1400 0.1200 0.1400 33,888 +0.01(+3.70%)
Aug 10, 2009 0.1100 0.1350 0.1000 0.1350 27,145 -0.01(-3.57%)
Aug 07, 2009 0.1400 0.1400 0.0900 0.1400 4,200 +0.05(+55.56%)
Aug 03, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2009 0.0900 0.0900 0.0900 0.0900 10,129 +0.00(+0.00%)
Jul 30, 2009 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jul 28, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2009 0.0970 0.0970 0.0810 0.0900 29,587 +0.00(+0.00%)
Jul 24, 2009 0.0900 0.0900 0.0900 0.0900 19,834 +0.00(+0.00%)
Jul 23, 2009 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Jul 22, 2009 0.0900 0.1000 0.0850 0.1000 74,800 +0.01(+11.11%)
Jul 21, 2009 0.0900 0.0900 0.0900 0.0900 11,622 +0.00(+5.88%)
Jul 20, 2009 0.0900 0.0900 0.0800 0.0850 58,837 -0.00(-5.56%)
Jul 17, 2009 0.0900 0.0900 0.0900 0.0900 16,500 -0.03(-25.00%)
Jul 14, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 13, 2009 0.0700 0.1200 0.0700 0.1200 1,100 +0.00(+0.00%)
Jul 10, 2009 0.0750 0.1350 0.0750 0.1200 15,600 +0.00(+0.00%)
Jul 02, 2009 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 29, 2009 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jun 25, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jun 24, 2009 0.0750 0.1300 0.0750 0.1300 24,250 -0.01(-7.14%)
Jun 23, 2009 0.1400 0.1400 0.1400 0.1400 3,310 +0.00(+0.00%)
Jun 22, 2009 0.1300 0.1400 0.1300 0.1400 1,397 +0.00(+0.00%)
Jun 19, 2009 0.1400 0.1400 0.0700 0.1400 1,250 +0.00(+0.00%)
Jun 17, 2009 0.1300 0.1400 0.1400 0.1400 1,699 +0.00(+0.00%)
Jun 16, 2009 0.0700 0.1400 0.0700 0.1400 240 +0.01(+7.69%)
Jun 15, 2009 0.1500 0.1500 0.1300 0.1300 6,000 -0.01(-7.14%)
Jun 12, 2009 0.1400 0.1400 0.1400 0.1400 300 -0.01(-6.67%)
Jun 11, 2009 0.0700 0.1500 0.0700 0.1500 13,100 +0.07(+85.19%)
Jun 10, 2009 0.0810 0.0810 0.0810 0.0810 1,800 +0.00(+0.00%)
Jun 09, 2009 0.0810 0.0810 0.0810 0.0810 100 +0.00(+2.53%)
Jun 05, 2009 0.0790 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Jun 04, 2009 0.0950 0.0950 0.0750 0.0750 19,386 -0.01(-7.41%)
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.