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 (%)
Feb 28, 2020 0.3600 0.3749 0.3600 0.3650 7,900 -0.01(-1.35%)
Feb 27, 2020 0.3200 0.3700 0.3100 0.3700 8,361 +0.05(+15.62%)
Feb 26, 2020 0.3300 0.3600 0.3200 0.3200 14,700 -0.05(-14.64%)
Feb 24, 2020 0.3749 0.3749 0.3749 0 +0.00(+1.32%)
Feb 21, 2020 0.3600 0.3800 0.3500 0.3700 15,500 -0.01(-2.61%)
Feb 19, 2020 0.3799 0.3799 0.3799 0 +0.01(+2.68%)
Feb 18, 2020 0.3400 0.3700 0.3300 0.3700 8,500 +0.01(+2.78%)
Feb 14, 2020 0.3249 0.3700 0.3075 0.3600 76,800 +0.05(+17.07%)
Feb 13, 2020 0.2700 0.3075 0.2650 0.3075 96,511 +0.08(+33.70%)
Feb 11, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 07, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 06, 2020 0.2300 0.2300 0.2300 0.2300 150 +0.00(+1.77%)
Feb 04, 2020 0.2260 0.2260 0.2260 0 -0.05(-17.82%)
Jan 31, 2020 0.2750 0.2750 0.2750 0 +0.05(+24.94%)
Jan 30, 2020 0.2200 0.2201 0.2200 0.2201 10,208 +0.00(+0.05%)
Jan 29, 2020 0.2200 0.2200 0.2200 0.2200 750 +0.01(+4.71%)
Jan 28, 2020 0.2200 0.2200 0.2101 0.2101 20,002 +0.00(+0.00%)
Jan 27, 2020 0.2102 0.2102 0.2101 0.2101 15,700 -0.02(-9.83%)
Jan 24, 2020 0.2330 0.2330 0.2330 0.2330 700 +0.02(+9.85%)
Jan 23, 2020 0.2121 0.2121 0.2121 2 +0.00(+0.00%)
Jan 22, 2020 0.2280 0.2280 0.2121 0.2121 5,850 -0.03(-13.43%)
Jan 21, 2020 0.2450 0.2450 0.2450 1 +0.00(+0.00%)
Jan 14, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 10, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 08, 2020 0.2450 0.2450 0.2450 0 +0.03(+15.51%)
Jan 06, 2020 0.2121 0.2121 0.2121 0 -0.02(-9.74%)
Jan 03, 2020 0.2350 0.2350 0.2350 0.2350 200 -0.01(-4.08%)
Dec 31, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.82%)
Dec 30, 2019 0.2430 0.2430 0.2200 0.2430 17,000 -0.01(-2.41%)
Dec 24, 2019 0.2490 0.2490 0.2490 0 +0.02(+10.67%)
Dec 23, 2019 0.2250 0.2250 0.2250 0.2250 1,100 +0.01(+2.27%)
Dec 20, 2019 0.2250 0.2250 0.2200 0.2200 5,300 -0.02(-9.84%)
Dec 19, 2019 0.2250 0.2440 0.2250 0.2440 6,400 +0.01(+2.95%)
Dec 18, 2019 0.2250 0.2370 0.2250 0.2370 3,000 +0.01(+5.33%)
Dec 17, 2019 0.2220 0.2250 0.2220 0.2250 57,500 -0.01(-4.26%)
Dec 16, 2019 0.2250 0.2350 0.2250 0.2350 2,000 +0.01(+4.44%)
Dec 12, 2019 0.2250 0.2250 0.2250 0 -0.02(-9.64%)
Dec 11, 2019 0.2490 0.2490 0.2490 0.2490 450 +0.02(+10.67%)
Dec 10, 2019 0.2100 0.2250 0.2100 0.2250 4,250 -0.02(-10.00%)
Dec 06, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
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.