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 (%)
Nov 28, 2014 0.1002 0.1100 0.1002 0.1100 2,375 +0.00(+0.00%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
Nov 25, 2014 0.1210 0.1210 0.1001 0.1099 13,900 -0.00(-0.09%)
Nov 24, 2014 0.1150 0.1150 0.1004 0.1100 76,300 -0.01(-8.94%)
Nov 21, 2014 0.1119 0.1300 0.1119 0.1208 46,789 +0.01(+7.09%)
Nov 20, 2014 0.1128 0.1128 0.1128 0.1128 17,194 -0.02(-13.23%)
Nov 19, 2014 0.1300 0.1300 0.1300 0.1300 100 +0.02(+17.86%)
Nov 18, 2014 0.1103 0.1103 0.1103 0.1103 738 -0.02(-15.15%)
Nov 17, 2014 0.1300 0.1068 0.1300 27,900 +0.01(+8.42%)
Nov 12, 2014 0.1199 0.1199 0.1199 0 +0.01(+9.00%)
Nov 11, 2014 0.1100 0.1100 0.1100 0.1100 8,050 +0.01(+8.27%)
Nov 10, 2014 0.1011 0.1199 0.1011 0.1016 5,500 -0.02(-15.26%)
Nov 07, 2014 0.0917 0.1200 0.0917 0.1199 56,400 -0.00(-0.08%)
Nov 06, 2014 0.1219 0.1219 0.0851 0.1200 37,300 -0.00(-1.56%)
Nov 05, 2014 0.1320 0.1320 0.0851 0.1219 21,164 +0.00(+1.58%)
Nov 04, 2014 0.1050 0.1249 0.0803 0.1200 100,596 +0.00(+0.08%)
Nov 03, 2014 0.0881 0.1199 0.0881 0.1199 5,400 -0.00(-0.08%)
Oct 31, 2014 0.1197 0.1200 0.1197 0.1200 10,330 -0.00(-3.85%)
Oct 30, 2014 0.1324 0.1324 0.0810 0.1248 56,005 +0.02(+18.86%)
Oct 29, 2014 0.1300 0.1300 0.1300 0.1050 78,193 -0.00(-2.33%)
Oct 28, 2014 0.1000 0.1324 0.1000 0.1075 76,200 -0.00(-2.27%)
Oct 27, 2014 0.1199 0.1200 0.1200 0.1100 37,919 -0.01(-8.33%)
Oct 24, 2014 0.1250 0.1340 0.1000 0.1200 116,467 -0.01(-7.69%)
Oct 23, 2014 0.1400 0.1400 0.1150 0.1300 108,033 -0.01(-10.34%)
Oct 22, 2014 0.1500 0.1600 0.1245 0.1450 107,451 +0.00(+0.00%)
Oct 21, 2014 0.1310 0.1750 0.1310 0.1450 255,592 +0.00(+3.57%)
Oct 20, 2014 0.2000 0.2000 0.1310 0.1400 558,036 -0.04(-22.22%)
Oct 17, 2014 0.1450 0.2200 0.1310 0.1800 360,750 +0.04(+24.14%)
Oct 16, 2014 0.1350 0.1950 0.1300 0.1450 135,620 +0.01(+7.41%)
Oct 15, 2014 0.1350 100,700 +0.00(+3.45%)
Oct 14, 2014 0.3200 0.3400 0.1211 0.1305 403,963 -0.20(-60.45%)
Oct 13, 2014 0.2000 0.3300 0.1700 0.3300 555,976 +0.19(+129.17%)
Oct 10, 2014 0.1440 0.1440 0.1400 0.1440 22,600 -0.00(-0.69%)
Oct 09, 2014 0.1450 0.1450 0.1450 0.1450 100 +0.01(+7.41%)
Oct 08, 2014 0.1010 0.1350 0.1010 0.1350 4,600 +0.00(+0.00%)
Oct 07, 2014 0.1410 0.1900 0.0900 0.1350 104,400 -0.10(-42.55%)
Oct 06, 2014 0.2350 0.2350 0.2350 0.2350 1,500 -0.01(-2.49%)
Oct 01, 2014 0.2410 0.2410 0.2410 0 +0.00(+0.00%)
Sep 30, 2014 0.1900 0.2410 0.1900 0.2410 11,100 +0.03(+14.76%)
Sep 29, 2014 0.2100 0.2100 0.1900 0.2100 600 +0.01(+7.69%)
Sep 26, 2014 0.1950 0.1950 0.1950 0.1950 1,100 +0.00(+0.00%)
Sep 22, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 19, 2014 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-7.14%)
Sep 18, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Sep 17, 2014 0.1800 0.2100 0.1800 0.2100 5,500 -0.02(-8.70%)
Sep 16, 2014 0.1525 0.2300 0.1525 0.2300 1,000 -0.01(-4.17%)
Sep 10, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 09, 2014 0.2400 0.2400 0.2400 0.2400 200 +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.