Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Biopharma Inc (OP: INBP )

0.2182 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 9, 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 (%)
Apr 28, 2017 0.2031 0.2031 0.2031 0.2031 200 +0.00(+0.00%)
Apr 26, 2017 0.2031 0.2031 0.2031 0 +0.01(+6.89%)
Apr 25, 2017 0.1900 0.1900 0.1900 0.1900 100 -0.01(-6.45%)
Apr 19, 2017 0.2031 0.2031 0.2031 0 -0.01(-3.65%)
Apr 18, 2017 0.1800 0.2108 0.1800 0.2108 21,400 +0.00(+0.00%)
Apr 17, 2017 0.2108 0.2108 0.1800 0.2108 800 +0.00(+0.00%)
Apr 10, 2017 0.2108 0.2108 0.2108 0 -0.00(-1.08%)
Apr 05, 2017 0.2131 0.2131 0.2131 0 +0.00(+0.00%)
Apr 04, 2017 0.2000 0.2131 0.1900 0.2131 6,879 +0.01(+4.15%)
Apr 03, 2017 0.2200 0.2200 0.2046 0.2046 1,100 -0.01(-3.99%)
Mar 31, 2017 0.2131 0.2131 0.2131 0.2131 300 +0.01(+6.55%)
Mar 30, 2017 0.2000 0.2000 0.2000 0.2000 7,250 -0.02(-8.13%)
Mar 28, 2017 0.2177 0.2177 0.2177 0 +0.00(+1.07%)
Mar 27, 2017 0.2000 0.2154 0.2000 0.2154 25,700 -0.00(-2.09%)
Mar 24, 2017 0.2154 0.2200 0.2154 0.2200 5,000 +0.00(+0.00%)
Mar 22, 2017 0.2200 0.2200 0.2200 0 +0.02(+9.45%)
Mar 21, 2017 0.2086 0.2086 0.2010 0.2010 11,200 -0.02(-8.64%)
Mar 20, 2017 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.92%)
Mar 15, 2017 0.2180 0.2180 0.2180 0 +0.02(+8.46%)
Mar 14, 2017 0.2010 0.2010 0.2010 0.2010 1,000 +0.00(+0.00%)
Mar 08, 2017 0.2010 0.2010 0.2010 0 -0.01(-5.86%)
Mar 07, 2017 0.2200 0.2200 0.2100 0.2135 18,250 -0.02(-9.14%)
Mar 06, 2017 0.2200 0.2350 0.2100 0.2350 9,100 +0.00(+0.00%)
Mar 03, 2017 0.2357 0.2400 0.2150 0.2350 11,100 +0.00(+0.00%)
Mar 02, 2017 0.2322 0.2388 0.2322 0.2350 11,400 +0.01(+6.77%)
Mar 01, 2017 0.2275 0.2294 0.2200 0.2201 15,010 -0.02(-8.29%)
Feb 27, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2400 0.2300 0.2400 13,280 +0.00(+0.00%)
Feb 23, 2017 0.2380 0.2400 0.2300 0.2400 30,874 -0.03(-9.43%)
Feb 17, 2017 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Feb 16, 2017 0.2300 0.2320 0.2300 0.2300 10,000 -0.03(-11.54%)
Feb 14, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.42%)
Feb 13, 2017 0.2850 0.2850 0.2238 0.2490 120,308 -0.05(-17.00%)
Feb 09, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 08, 2017 0.2879 0.2900 0.2879 0.2900 13,650 +0.00(+0.00%)
Feb 07, 2017 0.3000 0.3000 0.2800 0.2900 117,500 -0.01(-3.33%)
Feb 06, 2017 0.3042 0.3042 0.2800 0.3000 20,500 -0.00(-1.02%)
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.