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 (%)
Apr 30, 2014 0.2099 0.2099 0.2099 0.2099 0 -0.00(-0.05%)
Apr 28, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 22, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 21, 2014 0.1585 0.2300 0.1585 0.2200 2,155 -0.01(-4.35%)
Apr 17, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 11, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 10, 2014 0.2500 0.2500 0.2500 0.2500 300 +0.05(+27.55%)
Apr 09, 2014 0.1960 0.1960 0.1960 0.1960 1,000 -0.10(-34.67%)
Apr 08, 2014 0.3000 0.3000 0.3000 0.3000 275 +0.03(+13.21%)
Apr 07, 2014 0.2650 0.2650 0.1750 0.2650 3,000 +0.05(+20.45%)
Apr 04, 2014 0.2000 0.2200 0.2000 0.2200 0 +0.04(+22.09%)
Apr 02, 2014 0.1802 0.1802 0.1802 0 +0.00(+0.00%)
Apr 01, 2014 0.1802 0.1802 0.1802 0.1802 1,900 -0.02(-9.90%)
Mar 28, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.02(+10.99%)
Mar 20, 2014 0.1802 0.1802 0.1802 0 -0.02(-9.90%)
Mar 19, 2014 0.2000 0.2000 0.2000 0.2000 449 +0.00(+0.00%)
Mar 14, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.02(+10.99%)
Mar 12, 2014 0.1802 0.1802 0.1802 0 -0.02(-9.90%)
Mar 10, 2014 0.2000 0.2000 0.2000 0 +0.02(+10.99%)
Mar 07, 2014 0.1802 0.1802 0.1802 0.1802 0 -0.04(-18.09%)
Mar 05, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 03, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 28, 2014 0.2100 0.2200 0.2100 0.2200 0 +0.01(+4.76%)
Feb 27, 2014 0.2100 0.2200 0.2000 0.2100 33,329 -0.01(-4.55%)
Feb 26, 2014 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Feb 25, 2014 0.2000 0.2200 0.2000 0.2000 15,500 +0.00(+0.00%)
Feb 20, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 19, 2014 0.1800 0.1800 0.1800 0.1800 2,500 -0.02(-10.00%)
Feb 18, 2014 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2014 0.2100 0.2200 0.2000 0.2000 4,500 -0.01(-4.76%)
Feb 12, 2014 0.2100 0.2100 0.2100 0.2100 1,300 +0.00(+0.00%)
Feb 11, 2014 0.2200 0.2200 0.1600 0.2100 15,600 -0.01(-4.55%)
Feb 07, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 06, 2014 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Feb 05, 2014 0.2400 0.2500 0.2400 0.2500 7,500 -0.03(-9.09%)
Feb 04, 2014 0.2000 0.2800 0.2000 0.2750 36,955 +0.06(+25.00%)
Jan 31, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 30, 2014 0.1700 0.2200 0.1700 0.2200 5,200 -0.02(-8.33%)
Jan 29, 2014 0.2400 0.2400 0.2400 0.2400 4,340 +0.00(+0.00%)
Jan 27, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 23, 2014 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Jan 22, 2014 0.1850 0.2000 0.1850 0.2000 32,110 +0.01(+5.26%)
Jan 16, 2014 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2014 0.1330 0.1900 0.1330 0.1900 2,700 +0.00(+0.00%)
Jan 14, 2014 0.1900 0.1900 0.1900 0.1900 100 +0.02(+11.76%)
Jan 10, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 09, 2014 0.1900 0.1900 0.1300 0.1700 12,950 -0.02(-10.53%)
Jan 02, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 31, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 30, 2013 0.1750 0.1900 0.1750 0.1900 5,505 +0.00(+0.00%)
Dec 27, 2013 0.1300 0.1900 0.1300 0.1900 800 -0.02(-11.63%)
Dec 26, 2013 0.1300 0.2150 0.1300 0.2150 1,300 -0.01(-2.27%)
Dec 23, 2013 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 20, 2013 0.1509 0.2000 0.1509 0.2000 41,984 +0.05(+31.58%)
Dec 19, 2013 0.1150 0.1520 0.1150 0.1520 18,427 +0.00(+0.66%)
Dec 18, 2013 0.1150 0.1510 0.1150 0.1510 1,000 -0.00(-0.66%)
Dec 12, 2013 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Dec 10, 2013 0.1520 0.1520 0.1520 0.1520 0 +0.04(+38.18%)
Dec 09, 2013 0.1150 0.1150 0.1100 0.1100 5,993 -0.04(-27.63%)
Dec 05, 2013 0.1520 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Dec 03, 2013 0.1520 0.1520 0.1520 0 +0.01(+8.57%)
Dec 02, 2013 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-8.50%)
Nov 25, 2013 0.1530 0.1530 0.1530 0 +0.00(+0.66%)
Nov 20, 2013 0.1520 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Nov 19, 2013 0.1400 0.1520 0.1400 0.1520 9,147 +0.01(+8.57%)
Nov 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 13, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 11, 2013 0.1400 0.1400 0.1400 0 -0.01(-7.89%)
Nov 08, 2013 0.1520 0.1520 0.1520 0.1520 376 +0.00(+0.00%)
Nov 05, 2013 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Oct 31, 2013 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Oct 30, 2013 0.1200 0.1520 0.1200 0.1520 700 +0.00(+0.00%)
Oct 29, 2013 0.1200 0.1520 0.1200 0.1520 816 +0.00(+0.00%)
Oct 28, 2013 0.1520 0.1520 0.1520 0.1520 776 -0.00(-1.94%)
Oct 25, 2013 0.1550 0.1550 0.1550 0.1550 200 +0.04(+29.17%)
Oct 23, 2013 0.1200 0.1200 0.1200 0 -0.05(-27.27%)
Oct 21, 2013 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Oct 18, 2013 0.2000 0.2000 0.1300 0.1800 112,800 +0.04(+32.35%)
Oct 16, 2013 0.1360 0.1360 0.1360 0 -0.06(-32.00%)
Oct 14, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2013 0.1690 0.2000 0.1690 0.2000 7,227 +0.02(+11.11%)
Oct 10, 2013 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 09, 2013 0.1300 0.1800 0.1300 0.1800 700 +0.00(+0.00%)
Oct 08, 2013 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Oct 04, 2013 0.1800 0.1800 0.1800 0 +0.05(+44.00%)
Oct 03, 2013 0.1151 0.1250 0.1151 0.1250 3,466 -0.08(-37.50%)
Oct 01, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2013 0.1150 0.2000 0.1150 0.2000 715 +0.00(+0.00%)
Sep 27, 2013 0.1499 0.2000 0.1150 0.2000 21,873 +0.09(+73.91%)
Sep 17, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 16, 2013 0.1226 0.1226 0.1150 0.1150 9,366 -0.03(-23.33%)
Sep 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 09, 2013 0.1300 0.1500 0.1300 0.1500 17,910 +0.02(+15.38%)
Sep 06, 2013 0.1300 0.1300 0.1300 0.1300 2,650 -0.02(-13.33%)
Sep 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1500 0.1500 0.1500 5,350 +0.00(+0.00%)
Aug 29, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2013 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 12, 2013 0.1150 0.1350 0.1150 0.1350 1,100 +0.00(+0.00%)
Aug 01, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 30, 2013 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Jul 29, 2013 0.1450 0.1450 0.1150 0.1150 21,000 -0.03(-20.69%)
Jul 23, 2013 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Jul 22, 2013 0.1250 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
Jul 15, 2013 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Jul 12, 2013 0.1250 0.1500 0.1250 0.1500 8,800 +0.00(+0.00%)
Jul 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 26, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 24, 2013 0.1500 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 20, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 14, 2013 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 13, 2013 0.1600 0.1600 0.1201 0.1500 2,700 -0.01(-3.23%)
Jun 11, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 06, 2013 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 30, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 29, 2013 0.1200 0.1450 0.1200 0.1450 1,100 +0.01(+7.41%)
May 28, 2013 0.1263 0.1350 0.1263 0.1350 6,000 +0.00(+0.00%)
May 23, 2013 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
May 21, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 17, 2013 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
May 15, 2013 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 10, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 08, 2013 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 03, 2013 0.1700 0.1700 0.1700 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.