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 (%)
Dec 30, 2022 0.3519 0 -0.07(-15.71%)
Dec 28, 2022 0.4175 0 -0.02(-4.57%)
Dec 23, 2022 0.4375 0 +0.08(+21.53%)
Dec 21, 2022 0.3600 0 -0.07(-16.76%)
Dec 16, 2022 0.4325 0 +0.05(+12.28%)
Dec 15, 2022 0.4376 0.4376 0.3852 0.3852 1,350 +0.03(+9.99%)
Dec 14, 2022 0.3502 0.3502 0.3502 0.3502 334 -0.09(-20.39%)
Dec 13, 2022 0.4399 0.4399 0.3602 0.4399 301 +0.08(+22.13%)
Dec 12, 2022 0.3602 0.3700 0.3602 0.3602 2,850 -0.05(-12.00%)
Dec 09, 2022 0.4093 0.4093 0.4093 0.4093 1,049 +0.03(+7.71%)
Dec 07, 2022 0.3800 0 +0.01(+1.88%)
Dec 06, 2022 0.3730 0.3730 0.3730 0.3730 1,500 -0.01(-1.84%)
Dec 05, 2022 0.3800 0.3800 0.3800 0.3800 300 -0.02(-5.00%)
Dec 02, 2022 0.4000 0.4000 0.4000 0.4000 235 +0.02(+4.44%)
Nov 30, 2022 0.3830 0 +0.00(+0.00%)
Nov 29, 2022 0.3830 0.3830 0.3830 0.3830 500 -0.01(-1.79%)
Nov 28, 2022 0.3950 0.3950 0.3900 0.3900 4,710 +0.01(+1.83%)
Nov 25, 2022 0.3830 0.3830 0.3830 0.3830 1,350 -0.02(-4.25%)
Nov 22, 2022 0.4000 0 -0.01(-2.44%)
Nov 18, 2022 0.4100 0 +0.00(+0.86%)
Nov 17, 2022 0.4300 0.4300 0.4065 0.4065 2,100 -0.01(-2.63%)
Nov 16, 2022 0.4105 0.4175 0.4050 0.4175 9,450 -0.01(-2.91%)
Nov 15, 2022 0.4105 0.4300 0.4105 0.4300 1,100 -0.01(-2.16%)
Nov 14, 2022 0.4105 0.4500 0.4105 0.4395 1,207 +0.01(+2.14%)
Nov 11, 2022 0.4500 0.4500 0.4303 0.4303 3,000 +0.00(+0.00%)
Nov 10, 2022 0.4399 0.4500 0.4303 0.4303 1,448 +0.02(+4.82%)
Nov 09, 2022 0.4200 0.4200 0.4105 0.4105 6,000 +0.00(+0.00%)
Nov 08, 2022 0.4600 0.4600 0.4105 0.4105 1,100 +0.00(+0.12%)
Nov 04, 2022 0.4100 0 -0.03(-6.07%)
Nov 03, 2022 0.4527 0.4527 0.4365 0.4365 1,181 -0.02(-3.79%)
Nov 01, 2022 0.4537 0 -0.00(-1.05%)
Oct 31, 2022 0.4105 0.4585 0.4105 0.4585 1,500 +0.02(+4.32%)
Oct 28, 2022 0.4295 0.4395 0.4295 0.4395 1,585 +0.01(+2.21%)
Oct 27, 2022 0.4105 0.4300 0.4105 0.4300 4,000 +0.00(+0.00%)
Oct 24, 2022 0.4300 0 +0.02(+4.75%)
Oct 21, 2022 0.4305 0.4305 0.4105 0.4105 7,500 -0.03(-6.70%)
Oct 19, 2022 0.4400 0 +0.01(+2.21%)
Oct 18, 2022 0.4391 0.4391 0.4305 0.4305 16,200 -0.04(-8.19%)
Oct 13, 2022 0.4689 0 +0.00(+0.00%)
Oct 10, 2022 0.4689 0 +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.