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 (%)
Apr 30, 2020 0.4200 0.4200 0.4050 0.4200 2,300 +0.00(+0.00%)
Apr 29, 2020 0.4050 0.4200 0.3469 0.4200 18,776 +0.01(+2.44%)
Apr 28, 2020 0.3895 0.4100 0.3600 0.4100 16,500 -0.01(-2.38%)
Apr 27, 2020 0.3900 0.4200 0.3900 0.4200 18,055 +0.03(+7.69%)
Apr 24, 2020 0.3600 0.3900 0.3600 0.3900 5,600 +0.01(+3.31%)
Apr 23, 2020 0.3100 0.3900 0.3100 0.3775 8,978 -0.00(-0.66%)
Apr 22, 2020 0.3500 0.3895 0.3500 0.3800 14,500 -0.01(-2.44%)
Apr 21, 2020 0.3100 0.3900 0.3100 0.3895 7,170 -0.00(-0.13%)
Apr 20, 2020 0.3900 0.3900 0.3495 0.3900 19,221 +0.00(+0.00%)
Apr 17, 2020 0.3700 0.3900 0.3700 0.3900 15,100 +0.02(+4.03%)
Apr 16, 2020 0.3775 0.3775 0.3230 0.3749 2,200 +0.00(+1.32%)
Apr 15, 2020 0.3200 0.3749 0.2710 0.3700 3,052 -0.00(-1.31%)
Apr 14, 2020 0.3600 0.3749 0.3200 0.3749 21,790 +0.00(+0.00%)
Apr 13, 2020 0.3749 0.3749 0.3749 3 +0.00(+0.00%)
Apr 09, 2020 0.3475 0.3749 0.3475 0.3749 12,500 +0.00(+0.00%)
Apr 08, 2020 0.3500 0.3749 0.3200 0.3749 22,800 +0.02(+7.11%)
Apr 07, 2020 0.3498 0.3500 0.3424 0.3500 6,250 +0.00(+0.06%)
Apr 06, 2020 0.3498 0.3498 0.3498 0.3498 3,019 +0.00(+0.00%)
Apr 03, 2020 0.2900 0.3498 0.2900 0.3498 10,900 +0.02(+6.00%)
Apr 02, 2020 0.3200 0.3300 0.2900 0.3300 17,146 -0.02(-5.66%)
Mar 31, 2020 0.3498 0.3498 0.3498 0 +0.02(+6.00%)
Mar 30, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Mar 27, 2020 0.3498 0.3498 0.2904 0.3200 22,900 -0.01(-2.97%)
Mar 26, 2020 0.2300 0.3298 0.2300 0.3298 17,244 +0.05(+17.79%)
Mar 25, 2020 0.2800 0.2800 0.2312 0.2800 8,700 +0.00(+0.00%)
Mar 24, 2020 0.2700 0.2800 0.2461 0.2800 6,200 +0.01(+3.70%)
Mar 20, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 19, 2020 0.2310 0.2700 0.2310 0.2700 8,006 +0.03(+12.50%)
Mar 18, 2020 0.2710 0.2710 0.2300 0.2400 59,767 -0.03(-11.44%)
Mar 17, 2020 0.2710 0.2710 0.2710 0.2710 800 -0.06(-17.88%)
Mar 16, 2020 0.3299 0.3300 0.3299 0.3300 8,090 -0.02(-5.66%)
Mar 13, 2020 0.2910 0.3498 0.2910 0.3498 10,600 -0.02(-5.41%)
Mar 12, 2020 0.3100 0.3698 0.2610 0.3698 47,391 +0.01(+2.72%)
Mar 10, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Mar 09, 2020 0.3700 0.3700 0.3200 0.3500 10,420 +0.02(+6.06%)
Mar 06, 2020 0.3300 0.3700 0.3300 0.3300 7,200 -0.04(-10.81%)
Mar 05, 2020 0.3300 0.3749 0.3300 0.3700 6,200 +0.01(+2.78%)
Mar 04, 2020 0.3300 0.3600 0.3300 0.3600 2,301 +0.00(+0.00%)
Mar 03, 2020 0.3600 0.3600 0.3600 9 +0.00(+0.00%)
Mar 02, 2020 0.3600 0.3700 0.3400 0.3600 8,793 -0.01(-1.37%)
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%)
Dec 04, 2019 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Nov 27, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 20, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 18, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 15, 2019 0.2900 0.2900 0.2600 0.2600 4,200 +0.00(+0.00%)
Nov 14, 2019 0.2500 0.2600 0.2500 0.2600 28,000 +0.03(+12.07%)
Nov 13, 2019 0.2013 0.2320 0.2013 0.2320 27,200 +0.03(+16.00%)
Nov 12, 2019 0.2000 0.2000 0.2000 0.2000 200 -0.02(-11.11%)
Nov 08, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 07, 2019 0.2250 0.2250 0.2250 0.2250 185 +0.00(+0.00%)
Nov 06, 2019 0.2250 0.2250 0.2250 0.2250 210 +0.00(+0.00%)
Nov 05, 2019 0.2250 0.2250 0.2250 0.2250 4,100 +0.00(+0.00%)
Nov 04, 2019 0.2250 0.2250 0.2250 0.2250 13,490 +0.01(+4.65%)
Oct 29, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 28, 2019 0.2150 0.2150 0.2150 0.2150 4,700 -0.01(-4.44%)
Oct 24, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Oct 22, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 16, 2019 0.2100 0.2100 0.2100 0.2100 152 +0.00(+0.00%)
Oct 08, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Oct 04, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Oct 03, 2019 0.2100 0.2100 0.2100 0.2100 705 -0.03(-12.50%)
Oct 02, 2019 0.2400 0.2400 0.2400 0.2400 670 +0.00(+0.00%)
Sep 26, 2019 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Sep 25, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.05(-20.00%)
Sep 24, 2019 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+8.70%)
Sep 23, 2019 0.2300 0.2340 0.2300 0.2300 8,400 -0.01(-4.17%)
Sep 20, 2019 0.2400 0.2400 0.2400 77 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 16, 2019 0.2440 0.2500 0.2200 0.2200 32,524 -0.02(-9.47%)
Sep 13, 2019 0.2430 0.2430 0.2430 0.2430 5,000 +0.02(+8.00%)
Sep 09, 2019 0.2250 0.2250 0.2250 0 +0.02(+11.94%)
Sep 04, 2019 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Aug 30, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 29, 2019 0.2200 0.2500 0.2200 0.2500 19,140 +0.03(+13.64%)
Aug 28, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.03(+15.67%)
Aug 27, 2019 0.2070 0.2070 0.1902 0.1902 20,703 -0.02(-8.12%)
Aug 26, 2019 0.2070 0.2200 0.2070 0.2070 20,165 -0.01(-6.33%)
Aug 21, 2019 0.2210 0.2210 0.2210 0 -0.08(-26.33%)
Aug 19, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 15, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 14, 2019 0.2070 0.3000 0.2070 0.3000 10,200 +0.02(+7.53%)
Aug 12, 2019 0.2790 0.2790 0.2790 0 +0.00(+0.00%)
Jul 31, 2019 0.2790 0.2790 0.2790 0 +0.01(+3.33%)
Jul 30, 2019 0.2900 0.2930 0.2241 0.2700 23,935 +0.02(+8.00%)
Jul 24, 2019 0.2500 0.2500 0.2500 0 +0.03(+11.41%)
Jul 18, 2019 0.2244 0.2244 0.2244 0 +0.00(+0.94%)
Jul 16, 2019 0.2223 0.2223 0.2223 0 -0.08(-25.90%)
Jul 11, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 10, 2019 0.3100 0.3100 0.3100 64 +0.00(+0.00%)
Jul 09, 2019 0.2488 0.3100 0.2488 0.3100 12,000 +0.08(+34.78%)
Jul 05, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 03, 2019 0.2300 0.2400 0.2300 0.2300 72,800 +0.01(+3.60%)
Jul 02, 2019 0.2220 0.2220 0.2220 0.2220 500 +0.04(+20.00%)
Jul 01, 2019 0.1850 0.1850 0.1850 0.1850 13,380 -0.05(-19.57%)
Jun 27, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 24, 2019 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jun 19, 2019 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jun 18, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Jun 14, 2019 0.1900 0.1900 0.1900 0 +0.00(+1.93%)
Jun 13, 2019 0.1803 0.1900 0.1803 0.1864 21,000 -0.03(-13.30%)
Jun 07, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 05, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 04, 2019 0.2200 0.2200 0.2200 0.2200 23,000 -0.01(-6.30%)
Jun 03, 2019 0.2141 0.2349 0.2141 0.2348 30,500 +0.02(+11.81%)
May 31, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.01(+7.69%)
May 30, 2019 0.1950 0.1950 0.1950 0.1950 10,000 -0.04(-16.99%)
May 29, 2019 0.1800 0.2349 0.1800 0.2349 25,200 -0.00(-0.84%)
May 28, 2019 0.2000 0.2369 0.1800 0.2369 8,000 +0.04(+22.11%)
May 24, 2019 0.1802 0.2000 0.1802 0.1940 29,900 +0.02(+13.92%)
May 23, 2019 0.1900 0.1900 0.1703 0.1703 25,000 -0.04(-19.86%)
May 22, 2019 0.2125 0.2125 0.2125 5 +0.00(+0.00%)
May 21, 2019 0.1968 0.2125 0.1968 0.2125 1,200 -0.02(-9.57%)
May 20, 2019 0.1800 0.2371 0.1800 0.2350 61,425 +0.05(+27.03%)
May 17, 2019 0.1993 0.1993 0.1850 0.1850 5,200 +0.00(+0.00%)
May 16, 2019 0.2200 0.2510 0.1830 0.1850 97,226 -0.01(-3.95%)
May 15, 2019 0.1498 0.1926 0.1498 0.1926 188,747 +0.04(+28.57%)
May 14, 2019 0.1300 0.1498 0.1300 0.1498 4,455 +0.00(+1.70%)
May 10, 2019 0.1473 0.1473 0.1473 0 +0.03(+30.24%)
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.