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 30, 2017 0.1827 0.1827 0.1827 0 +0.04(+30.54%)
Nov 29, 2017 0.1690 0.1690 0.1400 0.1400 25,181 -0.01(-3.87%)
Nov 28, 2017 0.1456 0.1456 0.1456 0.1456 500 -0.01(-6.43%)
Nov 27, 2017 0.1556 0.1556 0.1556 0.1556 500 +0.00(+0.00%)
Nov 24, 2017 0.1556 0.1556 0.1556 0.1556 5,000 -0.00(-1.31%)
Nov 22, 2017 0.1624 0.1624 0.1300 0.1577 22,500 +0.01(+8.01%)
Nov 21, 2017 0.1460 0.1460 0.1460 0.1460 100 -0.02(-14.12%)
Nov 20, 2017 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Nov 15, 2017 0.1800 0.1800 0.1800 0 +0.03(+21.21%)
Nov 10, 2017 0.1485 0.1485 0.1485 0 -0.06(-27.15%)
Nov 09, 2017 0.2039 0.2039 0.2039 0.2039 200 +0.00(+1.92%)
Nov 08, 2017 0.2000 0.2000 0.2000 0.2000 46,533 +0.00(+0.12%)
Nov 06, 2017 0.1998 0.1998 0.1998 0 +0.00(+0.00%)
Nov 03, 2017 0.1910 0.1998 0.1910 0.1998 2,900 +0.00(+0.00%)
Oct 31, 2017 0.1998 0.1998 0.1998 0 +0.00(+0.00%)
Oct 30, 2017 0.1998 0.1998 0.1998 0.1998 300 -0.00(-2.09%)
Oct 24, 2017 0.2040 0.2040 0.2040 0 -0.01(-2.85%)
Oct 18, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 12, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 11, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+3.14%)
Oct 06, 2017 0.2036 0.2036 0.2036 0 -0.02(-6.94%)
Oct 05, 2017 0.2104 0.2188 0.2104 0.2188 600 +0.04(+20.48%)
Oct 04, 2017 0.1816 0.1816 0.1816 0.1816 500 -0.04(-17.00%)
Sep 29, 2017 0.2188 0.2188 0.2188 0 +0.00(+0.00%)
Sep 28, 2017 0.1898 0.2188 0.1898 0.2188 2,510 +0.04(+20.88%)
Sep 27, 2017 0.1810 0.1810 0.1810 0.1810 4,101 -0.04(-17.28%)
Sep 26, 2017 0.2101 0.2188 0.2101 0.2188 220 -0.00(-0.55%)
Sep 21, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 20, 2017 0.2200 0.2200 0.2200 0.2200 5,294 +0.00(+0.00%)
Sep 19, 2017 0.2100 0.2200 0.2100 0.2200 10,300 +0.02(+8.25%)
Sep 18, 2017 0.2080 0.2100 0.2017 0.2032 19,260 -0.01(-3.62%)
Sep 15, 2017 0.1450 0.2109 0.1450 0.2109 6,362 +0.00(+0.00%)
Sep 14, 2017 0.2109 0.2109 0.2109 0.2109 500 +0.00(+0.74%)
Sep 12, 2017 0.2093 0.2093 0.2093 0 +0.01(+3.03%)
Sep 11, 2017 0.1802 0.2031 0.1802 0.2031 3,800 -0.01(-3.62%)
Sep 08, 2017 0.1802 0.2108 0.1802 0.2108 8,054 +0.00(+0.00%)
Sep 07, 2017 0.2177 0.2200 0.1831 0.2108 51,476 +0.00(+0.37%)
Sep 06, 2017 0.2200 0.2200 0.2100 0.2100 17,000 -0.01(-4.55%)
Sep 05, 2017 0.2000 0.2200 0.2000 0.2200 6,888 +0.02(+7.32%)
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.