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 (%)
Jun 29, 2009 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jun 25, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jun 24, 2009 0.0750 0.1300 0.0750 0.1300 24,250 -0.01(-7.14%)
Jun 23, 2009 0.1400 0.1400 0.1400 0.1400 3,310 +0.00(+0.00%)
Jun 22, 2009 0.1300 0.1400 0.1300 0.1400 1,397 +0.00(+0.00%)
Jun 19, 2009 0.1400 0.1400 0.0700 0.1400 1,250 +0.00(+0.00%)
Jun 17, 2009 0.1300 0.1400 0.1400 0.1400 1,699 +0.00(+0.00%)
Jun 16, 2009 0.0700 0.1400 0.0700 0.1400 240 +0.01(+7.69%)
Jun 15, 2009 0.1500 0.1500 0.1300 0.1300 6,000 -0.01(-7.14%)
Jun 12, 2009 0.1400 0.1400 0.1400 0.1400 300 -0.01(-6.67%)
Jun 11, 2009 0.0700 0.1500 0.0700 0.1500 13,100 +0.07(+85.19%)
Jun 10, 2009 0.0810 0.0810 0.0810 0.0810 1,800 +0.00(+0.00%)
Jun 09, 2009 0.0810 0.0810 0.0810 0.0810 100 +0.00(+2.53%)
Jun 05, 2009 0.0790 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Jun 04, 2009 0.0950 0.0950 0.0750 0.0750 19,386 -0.01(-7.41%)
Jun 01, 2009 0.0900 0.0810 0.0810 0.0810 0 -0.02(-19.00%)
May 29, 2009 0.1000 0.1000 0.1000 0.1000 2,650 -0.01(-9.09%)
May 28, 2009 0.1100 0.1100 0.1100 0.1100 4,000 +0.04(+57.14%)
May 27, 2009 0.0700 0.0700 0.0700 0.0700 230 -0.04(-36.36%)
May 26, 2009 0.0850 0.1200 0.0850 0.1100 10,424 +0.02(+22.22%)
May 20, 2009 0.0810 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 18, 2009 0.0660 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2009 0.0661 0.0900 0.0661 0.0900 11,200 +0.02(+36.36%)
May 14, 2009 0.0660 0.0660 0.0660 0.0660 2,050 -0.00(-5.71%)
May 12, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 08, 2009 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 07, 2009 0.0850 0.0850 0.0600 0.0600 27,500 -0.03(-29.41%)
May 06, 2009 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
May 05, 2009 0.0850 0.0850 0.0850 0.0850 11,750 -0.03(-26.09%)
May 01, 2009 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 29, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 28, 2009 0.1200 0.1200 0.0850 0.1200 24,424 +0.02(+20.00%)
Apr 24, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 23, 2009 0.0800 0.0900 0.0800 0.0900 147,300 +0.03(+50.00%)
Apr 22, 2009 0.0600 0.0600 0.0600 0.0600 4,900 -0.03(-33.33%)
Apr 21, 2009 0.0900 0.0900 0.0900 0.0900 6,454 +0.00(+0.00%)
Apr 20, 2009 0.0900 0.0900 0.0900 0.0900 1,280 +0.00(+0.00%)
Apr 17, 2009 0.0700 0.0900 0.0600 0.0900 3,775 +0.00(+0.00%)
Apr 16, 2009 0.0900 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Apr 15, 2009 0.0500 0.0900 0.0500 0.0900 4,500 +0.02(+28.57%)
Apr 14, 2009 0.1000 0.1000 0.0700 0.0700 3,223 +0.00(+0.00%)
Apr 13, 2009 0.0700 0.0700 0.0700 0.0700 300 -0.03(-30.00%)
Apr 08, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Apr 07, 2009 0.0600 0.0700 0.0580 0.0700 129,454 +0.01(+16.67%)
Apr 06, 2009 0.0650 0.0650 0.0600 0.0600 46,733 +0.00(+4.35%)
Apr 03, 2009 0.1500 0.1500 0.0575 0.0575 98,476 -0.00(-4.17%)
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.