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, 2021 0.9490 0.9490 0.9100 0.9400 31,110 -0.01(-0.95%)
Aug 30, 2021 0.9442 0.9490 0.9442 0.9490 1,200 -0.00(-0.11%)
Aug 27, 2021 0.9500 0.9500 0.9500 0.9500 1,210 +0.00(+0.00%)
Aug 26, 2021 0.9410 0.9565 0.9310 0.9500 9,340 +0.00(+0.14%)
Aug 25, 2021 0.9565 0.9565 0.9410 0.9487 4,301 -0.01(-0.82%)
Aug 24, 2021 0.9410 0.9565 0.9310 0.9565 5,750 +0.01(+0.82%)
Aug 23, 2021 0.9100 0.9565 0.9000 0.9487 11,525 +0.02(+2.01%)
Aug 20, 2021 0.9483 0.9565 0.9300 0.9300 9,335 -0.03(-2.77%)
Aug 18, 2021 0.9565 0.9565 0.9565 0 +0.01(+0.84%)
Aug 17, 2021 0.9580 0.9580 0.9400 0.9485 11,002 -0.01(-0.99%)
Aug 16, 2021 0.9210 0.9580 0.9210 0.9580 8,182 -0.00(-0.16%)
Aug 13, 2021 0.9595 0.9595 0.9595 0.9595 1,150 +0.00(+0.00%)
Aug 12, 2021 0.9570 0.9595 0.9570 0.9595 5,353 +0.00(+0.01%)
Aug 11, 2021 0.9200 0.9595 0.8750 0.9594 15,603 +0.02(+2.50%)
Aug 10, 2021 0.9500 0.9500 0.9100 0.9360 24,534 -0.02(-2.49%)
Aug 09, 2021 0.9400 0.9599 0.9100 0.9599 19,742 +0.02(+2.12%)
Aug 06, 2021 0.9600 0.9700 0.9100 0.9400 12,400 -0.01(-1.05%)
Aug 05, 2021 0.9500 0.9500 0.8850 0.9500 8,754 -0.02(-2.06%)
Aug 04, 2021 0.9300 0.9700 0.9300 0.9700 1,300 -0.02(-2.02%)
Aug 03, 2021 0.9501 0.9900 0.9500 0.9900 1,378 +0.00(+0.00%)
Aug 02, 2021 0.9700 0.9999 0.8900 0.9900 45,500 -0.05(-4.81%)
Jul 30, 2021 1.020 1.040 1.000 1.040 2,166 -0.03(-2.80%)
Jul 28, 2021 1.070 1.070 1.070 0 +0.07(+7.43%)
Jul 27, 2021 1.075 1.075 0.9800 0.9960 20,425 -0.05(-5.14%)
Jul 26, 2021 1.010 1.090 1.010 1.050 925 +0.01(+0.96%)
Jul 23, 2021 1.010 1.070 1.010 1.040 3,769 -0.03(-2.80%)
Jul 22, 2021 1.040 1.077 1.010 1.070 12,980 +0.03(+2.88%)
Jul 21, 2021 1.010 1.060 1.010 1.040 16,206 +0.01(+0.97%)
Jul 20, 2021 1.050 1.060 1.030 1.030 2,200 -0.02(-1.90%)
Jul 19, 2021 1.050 1.050 1.040 1.050 1,330 -0.02(-1.87%)
Jul 16, 2021 1.090 1.090 1.030 1.070 6,500 -0.00(-0.28%)
Jul 15, 2021 1.080 1.100 1.030 1.073 18,551 -0.01(-0.65%)
Jul 14, 2021 1.100 1.100 1.080 1.080 1,673 +0.00(+0.00%)
Jul 13, 2021 1.090 1.100 1.017 1.080 12,343 +0.01(+0.93%)
Jul 12, 2021 1.067 1.100 1.067 1.070 1,700 +0.01(+0.94%)
Jul 09, 2021 1.080 1.100 1.000 1.060 33,172 -0.02(-1.85%)
Jul 08, 2021 1.040 1.080 1.020 1.080 5,200 +0.04(+3.85%)
Jul 07, 2021 1.100 1.100 1.010 1.040 49,390 -0.06(-5.45%)
Jul 06, 2021 1.100 1.100 0.9500 1.100 22,312 +0.00(+0.00%)
Jul 02, 2021 1.130 1.130 1.100 1.100 3,400 -0.03(-2.65%)
Jul 01, 2021 1.114 1.150 1.080 1.130 4,828 +0.03(+2.73%)
Jun 30, 2021 1.080 1.100 1.080 1.100 2,665 +0.00(+0.00%)
Jun 29, 2021 1.090 1.100 1.087 1.100 25,800 +0.00(+0.00%)
Jun 28, 2021 1.180 1.180 1.060 1.100 11,217 -0.07(-5.98%)
Jun 25, 2021 1.130 1.180 1.050 1.170 47,960 -0.01(-0.85%)
Jun 24, 2021 1.160 1.180 1.050 1.180 73,048 +0.00(+0.00%)
Jun 23, 2021 1.170 1.180 1.170 1.180 3,615 +0.01(+0.85%)
Jun 22, 2021 1.170 1.170 1.170 1.170 2,090 +0.01(+0.86%)
Jun 21, 2021 1.150 1.161 1.150 1.160 3,150 +0.01(+0.61%)
Jun 18, 2021 1.160 1.170 1.100 1.153 5,588 -0.01(-0.60%)
Jun 17, 2021 1.144 1.160 1.120 1.160 18,512 +0.02(+1.75%)
Jun 16, 2021 1.140 1.140 1.140 1.140 203 -0.04(-3.39%)
Jun 15, 2021 1.140 1.180 1.140 1.180 8,724 +0.00(+0.00%)
Jun 14, 2021 1.150 1.180 1.140 1.180 706 +0.00(+0.00%)
Jun 11, 2021 1.185 1.190 1.120 1.180 11,700 -0.01(-0.84%)
Jun 09, 2021 1.190 1.190 1.190 95 +0.02(+1.49%)
Jun 08, 2021 1.190 1.190 1.160 1.173 3,500 +0.00(+0.21%)
Jun 07, 2021 1.188 1.190 1.130 1.170 39,267 -0.03(-2.50%)
Jun 04, 2021 1.210 1.220 1.192 1.200 106,902 +0.00(+0.00%)
Jun 03, 2021 1.160 1.210 1.098 1.200 43,139 -0.02(-1.64%)
Jun 02, 2021 1.210 1.220 1.106 1.220 64,574 +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.