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 29, 2021 1.050 1.050 1.050 0 +0.01(+0.96%)
Apr 28, 2021 0.9900 1.040 0.9900 1.040 1,700 -0.03(-2.80%)
Apr 27, 2021 1.035 1.070 1.035 1.070 356 +0.03(+2.88%)
Apr 26, 2021 1.090 1.090 0.9300 1.040 62,100 -0.04(-3.70%)
Apr 23, 2021 1.070 1.090 1.060 1.080 1,400 -0.02(-1.82%)
Apr 22, 2021 1.020 1.100 1.020 1.100 2,500 +0.02(+1.85%)
Apr 21, 2021 1.090 1.100 0.9945 1.080 9,090 +0.03(+2.86%)
Apr 20, 2021 1.120 1.130 1.050 1.050 2,940 -0.09(-7.89%)
Apr 19, 2021 1.160 1.160 1.080 1.140 8,733 +0.05(+4.59%)
Apr 16, 2021 1.110 1.150 0.9972 1.090 67,800 -0.08(-6.84%)
Apr 15, 2021 1.090 1.180 1.040 1.170 26,873 +0.08(+7.34%)
Apr 14, 2021 1.000 1.090 1.000 1.090 3,609 +0.09(+9.00%)
Apr 13, 2021 1.070 1.070 1.000 1.000 6,411 -0.08(-7.41%)
Apr 12, 2021 1.080 1.100 0.9300 1.080 25,001 +0.00(+0.00%)
Apr 09, 2021 1.070 1.080 1.020 1.080 6,000 +0.00(+0.00%)
Apr 08, 2021 0.9700 1.080 0.9700 1.080 11,600 +0.11(+11.57%)
Apr 07, 2021 1.025 1.080 0.9680 0.9680 23,284 -0.05(-5.10%)
Apr 06, 2021 0.9400 1.030 0.9101 1.020 67,225 +0.08(+8.51%)
Apr 05, 2021 1.000 1.010 0.9400 0.9400 6,325 -0.11(-10.48%)
Apr 01, 2021 1.040 1.050 0.9201 1.050 5,200 +0.01(+0.96%)
Mar 31, 2021 0.9900 1.040 0.9101 1.040 15,200 -0.01(-0.95%)
Mar 30, 2021 1.070 1.070 0.9800 1.050 6,510 -0.03(-2.78%)
Mar 29, 2021 1.080 1.080 1.080 1.080 200 +0.00(+0.00%)
Mar 26, 2021 1.060 1.080 1.060 1.080 1,500 +0.00(+0.00%)
Mar 25, 2021 1.070 1.080 1.070 1.080 1,500 +0.01(+0.93%)
Mar 24, 2021 1.070 1.080 1.000 1.070 34,418 +0.02(+1.90%)
Mar 23, 2021 1.050 1.080 0.9300 1.050 37,184 +0.11(+12.06%)
Mar 22, 2021 1.080 1.080 0.9370 0.9370 3,610 -0.13(-12.43%)
Mar 19, 2021 1.040 1.070 1.040 1.070 2,200 +0.02(+1.90%)
Mar 18, 2021 1.000 1.060 0.9000 1.050 38,319 +0.07(+7.14%)
Mar 17, 2021 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Mar 16, 2021 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Mar 15, 2021 0.8250 0.9800 0.8250 0.9800 490 +0.02(+2.08%)
Mar 12, 2021 0.8900 1.000 0.8401 0.9600 24,400 +0.01(+0.52%)
Mar 11, 2021 0.9550 0.9550 0.9550 30 +0.00(+0.00%)
Mar 10, 2021 0.9000 0.9799 0.8500 0.9550 3,950 +0.02(+1.61%)
Mar 09, 2021 0.9800 0.9800 0.8800 0.9399 5,940 +0.00(+0.52%)
Mar 08, 2021 0.9000 0.9700 0.9000 0.9350 25,910 -0.05(-5.46%)
Mar 05, 2021 0.9200 0.9890 0.9200 0.9890 1,500 +0.01(+1.47%)
Mar 04, 2021 0.9000 0.9747 0.9000 0.9747 7,120 -0.03(-2.53%)
Mar 03, 2021 1.000 1.000 1.000 1.000 3,226 +0.00(+0.00%)
Mar 02, 2021 1.010 1.010 0.9900 1.000 3,771 +0.00(+0.00%)
Mar 01, 2021 0.9100 1.000 0.9100 1.000 10,435 +0.05(+5.26%)
Feb 26, 2021 0.9200 0.9500 0.9200 0.9500 5,700 -0.01(-1.04%)
Feb 25, 2021 0.9300 1.000 0.9300 0.9600 3,971 -0.01(-1.03%)
Feb 24, 2021 0.9800 1.005 0.9251 0.9700 4,900 +0.08(+8.99%)
Feb 23, 2021 0.9900 1.000 0.8000 0.8900 39,523 -0.10(-10.37%)
Feb 22, 2021 1.090 1.090 0.9600 0.9930 8,382 +0.01(+1.33%)
Feb 19, 2021 0.9700 1.030 0.9500 0.9800 36,800 -0.02(-2.00%)
Feb 18, 2021 1.090 1.090 0.9800 1.000 3,266 -0.09(-8.26%)
Feb 17, 2021 1.090 1.090 0.9600 1.090 12,159 +0.00(+0.00%)
Feb 16, 2021 1.050 1.250 0.9400 1.090 59,926 +0.05(+4.81%)
Feb 12, 2021 0.9500 1.060 0.9100 1.040 68,700 +0.08(+8.33%)
Feb 11, 2021 0.9500 0.9800 0.9500 0.9600 21,899 +0.01(+1.32%)
Feb 10, 2021 0.9400 0.9500 0.8900 0.9475 18,106 +0.01(+0.80%)
Feb 09, 2021 0.9300 0.9500 0.9300 0.9400 3,146 +0.01(+1.08%)
Feb 08, 2021 0.9400 0.9400 0.8900 0.9300 12,483 -0.01(-1.06%)
Feb 05, 2021 0.8600 0.9600 0.8500 0.9400 4,400 +0.07(+8.48%)
Feb 04, 2021 0.8999 0.8999 0.8300 0.8665 38,089 -0.03(-3.71%)
Feb 03, 2021 0.9675 0.9700 0.8999 0.8999 75,752 -0.05(-5.27%)
Feb 02, 2021 1.000 1.000 0.9000 0.9500 39,188 +0.01(+1.50%)
Feb 01, 2021 0.9500 0.9750 0.8500 0.9360 31,365 -0.01(-1.47%)
Jan 29, 2021 0.9400 1.000 0.8500 0.9500 14,500 +0.02(+2.15%)
Jan 28, 2021 0.9500 0.9500 0.8800 0.9300 8,867 +0.01(+1.09%)
Jan 27, 2021 0.9000 0.9400 0.8301 0.9200 32,259 +0.03(+3.37%)
Jan 26, 2021 0.8600 0.8900 0.7900 0.8900 26,147 +0.01(+1.14%)
Jan 25, 2021 0.8500 0.8800 0.7801 0.8800 14,676 +0.03(+3.53%)
Jan 22, 2021 0.8088 0.8600 0.8000 0.8500 31,300 +0.06(+7.26%)
Jan 21, 2021 0.8000 0.8100 0.7401 0.7925 16,708 -0.00(-0.31%)
Jan 20, 2021 0.7950 0.7950 0.7950 2 +0.00(+0.00%)
Jan 19, 2021 0.8000 0.8100 0.7600 0.7950 12,524 -0.01(-1.84%)
Jan 15, 2021 0.8100 0.8100 0.7501 0.8099 19,400 -0.00(-0.01%)
Jan 14, 2021 0.7500 0.8100 0.7400 0.8100 36,570 +0.07(+9.46%)
Jan 13, 2021 0.7370 0.7400 0.6800 0.7400 17,070 +0.01(+1.37%)
Jan 12, 2021 0.7300 0.7300 0.6301 0.7300 16,796 +0.00(+0.00%)
Jan 11, 2021 0.6900 0.7300 0.6900 0.7300 3,805 +0.04(+5.80%)
Jan 08, 2021 0.6600 0.7100 0.6301 0.6900 20,200 -0.01(-1.43%)
Jan 07, 2021 0.7000 0.7000 0.6900 0.7000 694 +0.00(+0.00%)
Jan 06, 2021 0.6501 0.7000 0.6300 0.7000 11,422 -0.01(-1.41%)
Jan 05, 2021 0.7400 0.7400 0.6211 0.7100 22,616 +0.00(+0.00%)
Jan 04, 2021 0.7200 0.7200 0.6300 0.7100 14,234 -0.03(-3.79%)
Dec 31, 2020 0.7380 0.7380 0.7380 16,280 +0.03(+4.68%)
Dec 30, 2020 0.6400 0.7180 0.6400 0.7050 16,280 +0.06(+10.16%)
Dec 29, 2020 0.7700 0.7700 0.5400 0.6400 229,728 -0.14(-17.84%)
Dec 28, 2020 0.7500 0.7790 0.7500 0.7790 6,256 -0.02(-2.63%)
Dec 24, 2020 0.8000 0.8000 0.8000 10 +0.00(+0.00%)
Dec 23, 2020 0.8050 0.8050 0.8000 0.8000 1,520 -0.01(-0.81%)
Dec 22, 2020 0.7605 0.8065 0.7605 0.8065 2,017 -0.00(-0.31%)
Dec 21, 2020 0.7900 0.8090 0.7900 0.8090 4,360 +0.06(+7.87%)
Dec 18, 2020 0.7200 0.7500 0.7200 0.7500 3,700 -0.01(-1.32%)
Dec 17, 2020 0.7990 0.7990 0.7120 0.7600 7,144 -0.04(-5.00%)
Dec 16, 2020 0.8000 0.8000 0.8000 79 +0.00(+0.00%)
Dec 15, 2020 0.8000 0.8050 0.8000 0.8000 3,838 +0.01(+0.63%)
Dec 14, 2020 0.7400 0.7950 0.7100 0.7950 13,381 +0.00(+0.00%)
Dec 11, 2020 0.8000 0.8000 0.7950 0.7950 11,300 +0.03(+3.25%)
Dec 10, 2020 0.7700 0.7700 0.7600 0.7700 5,142 +0.02(+2.67%)
Dec 09, 2020 0.7900 0.7900 0.7400 0.7500 11,411 -0.04(-5.06%)
Dec 08, 2020 0.7710 0.7900 0.7400 0.7900 30,233 +0.01(+1.28%)
Dec 07, 2020 0.8100 0.8100 0.7800 0.7800 3,243 -0.02(-2.50%)
Dec 04, 2020 0.8100 0.8100 0.8000 0.8000 2,700 -0.01(-1.23%)
Dec 03, 2020 0.8000 0.8100 0.7700 0.8100 9,647 +0.03(+3.98%)
Dec 02, 2020 0.7602 0.7790 0.7602 0.7790 3,917 +0.01(+0.85%)
Dec 01, 2020 0.7790 0.7790 0.7724 0.7724 1,450 -0.01(-0.85%)
Nov 30, 2020 0.9000 0.9000 0.7210 0.7790 18,288 -0.03(-3.83%)
Nov 27, 2020 0.8100 0.8100 0.7700 0.8100 14,200 -0.01(-1.22%)
Nov 25, 2020 0.8400 0.8601 0.6810 0.8200 47,800 -0.02(-2.38%)
Nov 24, 2020 0.8400 0.8400 0.6500 0.8400 80,845 +0.12(+16.67%)
Nov 23, 2020 0.6700 0.7700 0.6400 0.7200 55,408 +0.07(+10.77%)
Nov 20, 2020 0.6500 0.6700 0.6200 0.6500 20,800 +0.00(+0.00%)
Nov 19, 2020 0.6500 0.6500 0.6200 0.6500 11,929 +0.05(+8.33%)
Nov 18, 2020 0.6300 0.6500 0.5500 0.6000 30,080 +0.00(+0.00%)
Nov 17, 2020 0.6900 0.7000 0.4705 0.6000 102,490 -0.07(-10.45%)
Nov 16, 2020 0.6000 0.6800 0.5900 0.6700 89,781 +0.07(+11.67%)
Nov 13, 2020 0.4900 0.7626 0.4900 0.6000 185,700 +0.15(+33.33%)
Nov 11, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 09, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 06, 2020 0.4700 0.4700 0.4300 0.4500 3,100 +0.03(+7.14%)
Nov 03, 2020 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Nov 02, 2020 0.4393 0.4500 0.4393 0.4500 1,500 -0.02(-4.26%)
Oct 30, 2020 0.4700 0.4700 0.4700 0.4700 300 +0.04(+9.05%)
Oct 29, 2020 0.4700 0.4700 0.4310 0.4310 700 -0.02(-4.22%)
Oct 28, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.02(-4.26%)
Oct 27, 2020 0.4700 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Oct 23, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 20, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 19, 2020 0.4700 0.4700 0.4700 0.4700 200 +0.02(+5.62%)
Oct 16, 2020 0.4450 0.4450 0.4450 0.4450 200 +0.03(+8.01%)
Oct 15, 2020 0.4120 0.4120 0.4120 0.4120 500 +0.00(+0.49%)
Oct 14, 2020 0.4700 0.4700 0.4100 0.4100 875 -0.01(-2.38%)
Oct 13, 2020 0.4000 0.4200 0.4000 0.4200 14,575 -0.05(-10.64%)
Oct 12, 2020 0.4000 0.4700 0.4000 0.4700 54,674 +0.02(+4.44%)
Oct 09, 2020 0.4500 0.4500 0.4500 0.4500 2,500 -0.02(-4.26%)
Oct 08, 2020 0.4100 0.4700 0.4100 0.4700 250 +0.02(+4.44%)
Oct 06, 2020 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 05, 2020 0.4700 0.4700 0.4700 0.4700 150 +0.02(+4.44%)
Oct 02, 2020 0.4500 0.4500 0.4500 0.4500 1,500 -0.01(-2.17%)
Oct 01, 2020 0.4600 0.4600 0.4600 0.4600 3,800 -0.01(-2.13%)
Sep 30, 2020 0.4800 0.4800 0.4300 0.4700 3,410 +0.01(+2.17%)
Sep 29, 2020 0.5000 0.5000 0.4600 0.4600 6,200 -0.04(-8.00%)
Sep 28, 2020 0.4800 0.5000 0.4600 0.5000 21,700 +0.03(+6.38%)
Sep 25, 2020 0.4800 0.4800 0.4700 0.4700 800 -0.01(-1.05%)
Sep 24, 2020 0.4800 0.5600 0.2650 0.4750 77,924 +0.03(+7.95%)
Sep 22, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 16, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 14, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 11, 2020 0.4225 0.4400 0.4225 0.4400 600 -0.02(-4.35%)
Sep 10, 2020 0.4600 0.4600 0.4600 0.4600 150 +0.04(+10.18%)
Sep 09, 2020 0.4600 0.4600 0.4095 0.4175 900 -0.02(-5.11%)
Sep 08, 2020 0.4330 0.4400 0.4330 0.4400 6,910 -0.02(-4.35%)
Sep 04, 2020 0.4600 0.4600 0.4300 0.4600 1,500 +0.02(+4.55%)
Sep 03, 2020 0.4600 0.4600 0.3800 0.4400 2,902 -0.01(-1.79%)
Sep 02, 2020 0.3700 0.4480 0.3500 0.4480 38,555 +0.03(+6.67%)
Sep 01, 2020 0.4200 0.4200 0.4200 0.4200 1,273 +0.00(+0.00%)
Aug 31, 2020 0.4200 0.4200 0.4200 0.4200 1,005 -0.04(-8.70%)
Aug 27, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 26, 2020 0.4600 0.4600 0.4600 0.4600 5,500 +0.00(+0.00%)
Aug 25, 2020 0.3700 0.4600 0.3600 0.4600 5,755 +0.00(+0.00%)
Aug 24, 2020 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Aug 21, 2020 0.4600 0.4600 0.4600 0.4600 1,500 +0.00(+0.00%)
Aug 20, 2020 0.4300 0.4600 0.4300 0.4600 545 +0.04(+9.52%)
Aug 19, 2020 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4200 0.4200 50 +0.00(+0.00%)
Aug 14, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 13, 2020 0.4400 0.4400 0.4200 0.4200 10,500 -0.02(-4.11%)
Aug 11, 2020 0.4380 0.4380 0.4380 0 -0.00(-0.45%)
Aug 06, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 05, 2020 0.4600 0.4600 0.3520 0.4400 1,827 -0.02(-4.35%)
Aug 04, 2020 0.4600 0.4600 0.4600 50 +0.00(+0.00%)
Jul 31, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 30, 2020 0.4500 0.4500 0.4500 0.4500 4,000 -0.01(-2.17%)
Jul 29, 2020 0.4600 0.4600 0.3310 0.4600 914 +0.02(+4.55%)
Jul 28, 2020 0.4000 0.4400 0.4000 0.4400 15,500 +0.00(+0.00%)
Jul 23, 2020 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Jul 22, 2020 0.4600 0.4600 0.4600 0.4600 9,435 +0.02(+4.55%)
Jul 21, 2020 0.4150 0.4400 0.4150 0.4400 1,020 -0.02(-4.35%)
Jul 20, 2020 0.4600 0.4600 0.4000 0.4600 3,210 +0.01(+2.22%)
Jul 17, 2020 0.3900 0.4500 0.3900 0.4500 16,700 +0.05(+12.50%)
Jul 16, 2020 0.4000 0.4000 0.3913 0.4000 18,397 -0.07(-15.43%)
Jul 15, 2020 0.4000 0.4730 0.4000 0.4730 3,500 +0.07(+18.25%)
Jul 14, 2020 0.3900 0.4400 0.3850 0.4000 20,300 -0.06(-13.04%)
Jul 13, 2020 0.4600 0.4600 0.4600 0.4600 572 +0.00(+0.00%)
Jul 10, 2020 0.4250 0.4600 0.4250 0.4600 3,500 +0.00(+0.00%)
Jul 09, 2020 0.4100 0.4600 0.3900 0.4600 2,400 +0.04(+8.24%)
Jul 08, 2020 0.4250 0.4250 0.4250 0.4250 1,000 +0.00(+0.00%)
Jul 06, 2020 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Jul 02, 2020 0.4630 0.4630 0.4500 0.4500 12,000 +0.02(+3.45%)
Jul 01, 2020 0.4350 0.4350 0.4350 0.4350 1,038 -0.02(-3.33%)
Jun 30, 2020 0.4750 0.4750 0.3900 0.4500 2,650 -0.02(-5.26%)
Jun 25, 2020 0.4750 0.4750 0.4750 0 +0.00(+0.53%)
Jun 24, 2020 0.4725 0.4725 0.4725 0.4725 1,000 -0.01(-1.56%)
Jun 23, 2020 0.4900 0.4900 0.4500 0.4800 3,420 -0.01(-2.04%)
Jun 19, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 16, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jun 15, 2020 0.4800 0.4800 0.4500 0.4800 220 -0.01(-2.04%)
Jun 12, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Jun 10, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 09, 2020 0.4900 0.4900 0.4800 0.4800 5,450 +0.00(+0.00%)
Jun 08, 2020 0.4500 0.4800 0.4500 0.4800 26,185 +0.01(+1.05%)
Jun 05, 2020 0.4600 0.4750 0.4600 0.4750 2,200 -0.01(-2.86%)
Jun 04, 2020 0.4890 0.4890 0.4890 10 +0.00(+0.00%)
Jun 03, 2020 0.4400 0.4890 0.4400 0.4890 2,665 -0.00(-0.20%)
Jun 02, 2020 0.4900 0.4900 0.4900 0.4900 7,900 +0.01(+2.08%)
Jun 01, 2020 0.4950 0.4950 0.4800 0.4800 800 -0.01(-1.03%)
May 29, 2020 0.4425 0.4850 0.4425 0.4850 2,400 +0.02(+3.19%)
May 28, 2020 0.4790 0.4890 0.4400 0.4700 3,985 -0.02(-3.89%)
May 26, 2020 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 22, 2020 0.4500 0.4890 0.4300 0.4890 5,200 +0.01(+1.88%)
May 21, 2020 0.5100 0.5100 0.4800 0.4800 200 +0.00(+0.21%)
May 20, 2020 0.4800 0.4800 0.4300 0.4790 1,295 +0.03(+6.44%)
May 19, 2020 0.4800 0.4800 0.4500 0.4500 4,998 -0.04(-8.16%)
May 18, 2020 0.4500 0.4900 0.4250 0.4900 30,667 -0.01(-2.00%)
May 15, 2020 0.5000 0.5000 0.5000 0.5000 2,100 +0.02(+4.17%)
May 13, 2020 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 12, 2020 0.4500 0.4900 0.4200 0.4500 33,186 +0.00(+0.00%)
May 11, 2020 0.4200 0.4500 0.4000 0.4500 8,400 +0.02(+4.65%)
May 08, 2020 0.4000 0.4300 0.4000 0.4300 5,100 +0.00(+1.08%)
May 07, 2020 0.4200 0.4400 0.4200 0.4254 8,293 +0.01(+1.53%)
May 06, 2020 0.4000 0.4190 0.4000 0.4190 4,200 +0.01(+2.44%)
May 05, 2020 0.4090 0.4090 0.3850 0.4090 6,885 +0.00(+0.00%)
May 04, 2020 0.4100 0.4100 0.4090 0.4090 7,000 -0.00(-0.24%)
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.