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 28, 2016 0.1004 0.1004 0.1004 0 +0.01(+5.68%)
Apr 27, 2016 0.0950 0.0950 0.0950 0.0950 200 -0.00(-3.55%)
Apr 22, 2016 0.0985 0.0985 0.0985 0 -0.00(-0.51%)
Apr 21, 2016 0.0996 0.0996 0.0990 0.0990 12,000 -0.00(-1.38%)
Apr 20, 2016 0.1004 0.1004 0.1004 0.1004 2,050 +0.01(+5.26%)
Apr 07, 2016 0.0954 0.0954 0.0954 0 +0.00(+0.39%)
Apr 06, 2016 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 05, 2016 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-13.64%)
Apr 04, 2016 0.1100 0.1100 0.1100 0.1100 7,020 +0.00(+0.00%)
Mar 31, 2016 0.1100 0.1100 0.1100 0 +0.01(+7.11%)
Mar 30, 2016 0.1027 0.1027 0.1027 0.1027 1,000 +0.01(+8.11%)
Mar 28, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 24, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 23, 2016 0.0950 0.0950 0.0950 0.0950 8,900 +0.00(+0.00%)
Mar 22, 2016 0.0950 0.0950 0.0950 0.0950 8,000 -0.00(-2.06%)
Mar 18, 2016 0.0970 0.0970 0.0970 0 -0.01(-5.37%)
Mar 16, 2016 0.1025 0.1025 0.1025 0 +0.00(+0.20%)
Mar 14, 2016 0.1023 0.1023 0.1023 0 +0.00(+2.30%)
Mar 11, 2016 0.0990 0.1000 0.0990 0.1000 20,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.1000 0.0950 0.1000 11,000 +0.00(+3.09%)
Mar 09, 2016 0.0975 0.0975 0.0970 0.0970 20,000 -0.00(-3.00%)
Mar 07, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 04, 2016 0.1000 0.0950 0.0950 25,500 -0.01(-5.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+8.11%)
Mar 01, 2016 0.1000 0.1000 0.0925 0.0925 40,000 -0.01(-13.95%)
Feb 26, 2016 0.1075 0.1075 0.1075 0 +0.01(+6.46%)
Feb 25, 2016 0.0875 0.1010 0.0875 0.1010 1,400 +0.00(+0.00%)
Feb 24, 2016 0.1010 0.1010 0.1010 0.1010 1,500 +0.02(+18.79%)
Feb 23, 2016 0.0850 0.0850 0.0850 0.0850 400 -0.02(-22.73%)
Feb 18, 2016 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Feb 16, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Feb 10, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 09, 2016 0.1000 0.1100 0.0980 0.1100 13,592 +0.01(+10.00%)
Feb 08, 2016 0.1050 0.1050 0.1000 0.1000 106,000 -0.01(-6.02%)
Feb 05, 2016 0.1050 0.1064 0.1050 0.1064 1,925 -0.01(-7.48%)
Feb 04, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-2.77%)
Feb 03, 2016 0.1166 0.1183 0.1110 0.1183 3,710 -0.02(-12.39%)
Feb 02, 2016 0.1158 0.1350 0.1158 0.1350 900 +0.01(+7.66%)
Feb 01, 2016 0.1254 0.1254 0.1254 0.1254 500 +0.00(+0.00%)
Jan 29, 2016 0.1254 0.1254 0.1254 0.1254 1,500 +0.03(+25.40%)
Jan 27, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 26, 2016 0.1100 0.1100 0.1045 0.1050 11,500 -0.01(-4.55%)
Jan 25, 2016 0.1100 0.1100 0.1100 0.1100 250 -0.01(-8.33%)
Jan 21, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 20, 2016 0.1200 0.1200 0.1000 0.1000 112,500 -0.02(-16.67%)
Jan 19, 2016 0.1125 0.1200 0.1000 0.1200 94,500 +0.00(+4.35%)
Jan 14, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 12, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 08, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 07, 2016 0.1100 0.1100 0.1100 0.1100 4,800 +0.01(+4.76%)
Jan 06, 2016 0.1050 0.1050 0.1050 0.1050 2,222 -0.01(-12.50%)
Jan 04, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 31, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 30, 2015 0.0900 0.0950 0.0900 0.0900 1,730 -0.03(-25.00%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+26.32%)
Dec 28, 2015 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Dec 23, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 21, 2015 0.0900 0.0900 0.0900 0 -0.00(-2.70%)
Dec 18, 2015 0.0900 0.0925 0.0900 0.0925 5,864 +0.00(+0.00%)
Dec 17, 2015 0.0925 0.0925 0.0925 0.0925 9,800 +0.00(+0.00%)
Dec 16, 2015 0.0925 0.0925 0.0925 0.0925 27,700 -0.01(-7.50%)
Dec 15, 2015 0.1000 0.1000 0.1000 0.1000 2,222 +0.01(+8.11%)
Dec 14, 2015 0.0925 0.0925 0.0925 0.0925 240 -0.00(-3.65%)
Dec 11, 2015 0.0950 0.0960 0.0950 0.0960 13,000 +0.00(+3.78%)
Dec 07, 2015 0.0925 0.0925 0.0925 0 -0.01(-5.13%)
Dec 03, 2015 0.0975 0.0975 0.0975 0 +0.00(+2.63%)
Dec 01, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 30, 2015 0.1000 0.1000 0.0975 0.1000 28,630 +0.00(+0.00%)
Nov 27, 2015 0.0950 0.1000 0.0950 0.1000 15,600 +0.01(+5.26%)
Nov 25, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 23, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 20, 2015 0.0950 0.1000 0.0950 0.1000 10,200 +0.01(+5.26%)
Nov 18, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 17, 2015 0.0950 0.0950 0.0950 0.0950 26,500 -0.01(-5.94%)
Nov 13, 2015 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Nov 12, 2015 0.1000 0.1000 0.0950 0.1000 25,800 +0.01(+5.26%)
Nov 11, 2015 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Nov 06, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 05, 2015 0.1000 0.1100 0.1000 0.1100 10,000 +0.01(+15.79%)
Nov 04, 2015 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Oct 29, 2015 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
Oct 28, 2015 0.0900 0.0980 0.0900 0.0980 28,804 +0.01(+15.29%)
Oct 20, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 15, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 09, 2015 0.0850 0.0850 0.0850 8 -0.00(-2.86%)
Oct 06, 2015 0.0875 0.0875 0.0875 0 -0.01(-7.89%)
Oct 05, 2015 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Oct 02, 2015 0.0875 0.0950 0.0875 0.0950 1,300 +0.00(+0.00%)
Sep 30, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 29, 2015 0.0900 0.1000 0.0900 0.1000 15,810 +0.01(+11.11%)
Sep 25, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 23, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 22, 2015 0.0940 0.0950 0.0940 0.0950 20,000 +0.00(+0.00%)
Sep 21, 2015 0.0950 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Sep 18, 2015 0.0900 0.0950 0.0900 0.0950 25,670 +0.01(+5.56%)
Sep 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 1,150 +0.00(+0.00%)
Sep 08, 2015 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Sep 03, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 27, 2015 0.0850 0.0850 0.0850 30 -0.00(-0.12%)
Aug 24, 2015 0.0851 0.0851 0.0851 0 -0.00(-5.44%)
Aug 21, 2015 0.0900 0.0970 0.0900 0.0900 14,000 +0.00(+0.00%)
Aug 17, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 11, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 10, 2015 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-13.46%)
Aug 03, 2015 0.1040 0.1040 0.1040 0 -0.00(-0.95%)
Jul 31, 2015 0.1050 0.1050 0.1050 0.1050 1,000 +0.02(+26.51%)
Jul 29, 2015 0.0830 0.0830 0.0830 0 -0.00(-2.35%)
Jul 27, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 23, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 17, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 15, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 10, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 09, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jul 08, 2015 0.0850 0.0850 0.0850 0.0850 2,700 -0.02(-22.73%)
Jul 07, 2015 0.0850 0.1100 0.0850 0.1100 3,500 +0.02(+29.41%)
Jul 06, 2015 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jul 02, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 01, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jun 30, 2015 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jun 29, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jun 24, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 16, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 11, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 09, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 27, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 26, 2015 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
May 22, 2015 0.0850 0.0850 0.0850 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.