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
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 (%)
Sep 28, 2022 0.4410 0 -0.05(-10.55%)
Sep 22, 2022 0.4930 0 -0.02(-3.24%)
Sep 15, 2022 0.5095 0 +0.00(+0.02%)
Sep 14, 2022 0.5200 0.5870 0.4200 0.5094 26,757 -0.07(-12.17%)
Sep 13, 2022 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Sep 12, 2022 0.5400 0.5800 0.5100 0.5800 1,166 +0.01(+1.93%)
Sep 09, 2022 0.5690 0.5690 0.5690 0.5690 1,000 +0.03(+5.37%)
Sep 08, 2022 0.5400 0.5550 0.5400 0.5400 5,000 +0.00(+0.00%)
Sep 07, 2022 0.5400 0.5400 0.5400 0.5400 1,000 -0.04(-6.90%)
Sep 02, 2022 0.5800 0 +0.07(+13.73%)
Sep 01, 2022 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-5.38%)
Aug 31, 2022 0.5290 0.5390 0.5290 0.5390 200 +0.00(+0.00%)
Aug 30, 2022 0.4810 0.5390 0.4800 0.5390 16,075 +0.05(+11.13%)
Aug 23, 2022 0.4850 0 -0.01(-1.02%)
Aug 22, 2022 0.4900 0.4900 0.4900 0.4900 2,706 -0.05(-9.18%)
Aug 19, 2022 0.5395 0.5395 0.5395 0.5395 2,000 +0.00(+0.00%)
Aug 18, 2022 0.5383 0.5395 0.5383 0.5395 1,000 +0.06(+12.05%)
Aug 17, 2022 0.4815 0.4815 0.4815 0.4815 2,000 -0.05(-8.81%)
Aug 16, 2022 0.5280 0.5280 0.5280 0.5280 1,000 +0.05(+9.77%)
Aug 15, 2022 0.5135 0.5135 0.4780 0.4810 5,280 -0.07(-12.39%)
Aug 12, 2022 0.5490 0.5490 0.5490 0.5490 500 +0.05(+9.80%)
Aug 11, 2022 0.5000 0.5000 0.5000 0.5000 1,000 -0.08(-13.72%)
Aug 10, 2022 0.5795 0.5795 0.5795 0.5795 1,000 +0.00(+0.52%)
Aug 09, 2022 0.5270 0.5765 0.5000 0.5765 7,133 -0.01(-1.79%)
Aug 08, 2022 0.5870 0.5870 0.5870 0.5870 1,090 +0.07(+12.88%)
Aug 05, 2022 0.5490 0.5490 0.5200 0.5200 7,000 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5870 0.5100 0.5200 9,400 +0.02(+3.94%)
Aug 03, 2022 0.4910 0.5003 0.4910 0.5003 2,590 +0.01(+2.10%)
Aug 01, 2022 0.4900 0 -0.01(-2.00%)
Jul 29, 2022 0.4900 0.5000 0.4900 0.5000 2,200 +0.04(+8.70%)
Jul 27, 2022 0.4600 0 -0.02(-5.15%)
Jul 26, 2022 0.4850 0.4850 0.4850 0.4850 2,480 +0.01(+1.04%)
Jul 25, 2022 0.4880 0.4880 0.4750 0.4800 19,980 -0.02(-3.90%)
Jul 22, 2022 0.4995 0.4995 0.4995 0.4995 5,100 +0.01(+2.57%)
Jul 21, 2022 0.5000 0.5980 0.4870 0.4870 74,613 -0.07(-12.88%)
Jul 20, 2022 0.5548 0.5795 0.4668 0.5590 6,664 +0.06(+11.80%)
Jul 19, 2022 0.4995 0.5100 0.4995 0.5000 20,080 +0.00(+0.10%)
Jul 18, 2022 0.4750 0.4995 0.4750 0.4995 3,156 -0.01(-1.83%)
Jul 13, 2022 0.5088 0 +0.01(+1.86%)
Jul 08, 2022 0.4995 0 +0.03(+7.33%)
Jul 07, 2022 0.4654 0.4654 0.4654 0.4654 100 -0.02(-5.02%)
Jul 05, 2022 0.4900 0 +0.02(+4.26%)
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.