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 (%)
Nov 30, 2020 0.9000 0.9000 0.7210 0.7790 18,288 -0.03(-3.83%)
Nov 27, 2020 0.8100 0.8100 0.7700 0.8100 14,200 -0.01(-1.22%)
Nov 25, 2020 0.8400 0.8601 0.6810 0.8200 47,800 -0.02(-2.38%)
Nov 24, 2020 0.8400 0.8400 0.6500 0.8400 80,845 +0.12(+16.67%)
Nov 23, 2020 0.6700 0.7700 0.6400 0.7200 55,408 +0.07(+10.77%)
Nov 20, 2020 0.6500 0.6700 0.6200 0.6500 20,800 +0.00(+0.00%)
Nov 19, 2020 0.6500 0.6500 0.6200 0.6500 11,929 +0.05(+8.33%)
Nov 18, 2020 0.6300 0.6500 0.5500 0.6000 30,080 +0.00(+0.00%)
Nov 17, 2020 0.6900 0.7000 0.4705 0.6000 102,490 -0.07(-10.45%)
Nov 16, 2020 0.6000 0.6800 0.5900 0.6700 89,781 +0.07(+11.67%)
Nov 13, 2020 0.4900 0.7626 0.4900 0.6000 185,700 +0.15(+33.33%)
Nov 11, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 09, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 06, 2020 0.4700 0.4700 0.4300 0.4500 3,100 +0.03(+7.14%)
Nov 03, 2020 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Nov 02, 2020 0.4393 0.4500 0.4393 0.4500 1,500 -0.02(-4.26%)
Oct 30, 2020 0.4700 0.4700 0.4700 0.4700 300 +0.04(+9.05%)
Oct 29, 2020 0.4700 0.4700 0.4310 0.4310 700 -0.02(-4.22%)
Oct 28, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.02(-4.26%)
Oct 27, 2020 0.4700 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Oct 23, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 20, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 19, 2020 0.4700 0.4700 0.4700 0.4700 200 +0.02(+5.62%)
Oct 16, 2020 0.4450 0.4450 0.4450 0.4450 200 +0.03(+8.01%)
Oct 15, 2020 0.4120 0.4120 0.4120 0.4120 500 +0.00(+0.49%)
Oct 14, 2020 0.4700 0.4700 0.4100 0.4100 875 -0.01(-2.38%)
Oct 13, 2020 0.4000 0.4200 0.4000 0.4200 14,575 -0.05(-10.64%)
Oct 12, 2020 0.4000 0.4700 0.4000 0.4700 54,674 +0.02(+4.44%)
Oct 09, 2020 0.4500 0.4500 0.4500 0.4500 2,500 -0.02(-4.26%)
Oct 08, 2020 0.4100 0.4700 0.4100 0.4700 250 +0.02(+4.44%)
Oct 06, 2020 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 05, 2020 0.4700 0.4700 0.4700 0.4700 150 +0.02(+4.44%)
Oct 02, 2020 0.4500 0.4500 0.4500 0.4500 1,500 -0.01(-2.17%)
Oct 01, 2020 0.4600 0.4600 0.4600 0.4600 3,800 -0.01(-2.13%)
Sep 30, 2020 0.4800 0.4800 0.4300 0.4700 3,410 +0.01(+2.17%)
Sep 29, 2020 0.5000 0.5000 0.4600 0.4600 6,200 -0.04(-8.00%)
Sep 28, 2020 0.4800 0.5000 0.4600 0.5000 21,700 +0.03(+6.38%)
Sep 25, 2020 0.4800 0.4800 0.4700 0.4700 800 -0.01(-1.05%)
Sep 24, 2020 0.4800 0.5600 0.2650 0.4750 77,924 +0.03(+7.95%)
Sep 22, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 16, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 14, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 11, 2020 0.4225 0.4400 0.4225 0.4400 600 -0.02(-4.35%)
Sep 10, 2020 0.4600 0.4600 0.4600 0.4600 150 +0.04(+10.18%)
Sep 09, 2020 0.4600 0.4600 0.4095 0.4175 900 -0.02(-5.11%)
Sep 08, 2020 0.4330 0.4400 0.4330 0.4400 6,910 -0.02(-4.35%)
Sep 04, 2020 0.4600 0.4600 0.4300 0.4600 1,500 +0.02(+4.55%)
Sep 03, 2020 0.4600 0.4600 0.3800 0.4400 2,902 -0.01(-1.79%)
Sep 02, 2020 0.3700 0.4480 0.3500 0.4480 38,555 +0.03(+6.67%)
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.