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: 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 (%)
May 25, 2022 0.8095 0 +0.09(+12.43%)
May 24, 2022 0.7225 0.7225 0.7200 0.7200 18,700 -0.06(-7.69%)
May 23, 2022 0.7500 0.7990 0.7500 0.7800 15,171 +0.04(+4.70%)
May 20, 2022 0.7990 0.7990 0.7410 0.7450 2,550 -0.05(-6.82%)
May 17, 2022 0.7995 30 +0.01(+1.59%)
May 16, 2022 0.7870 0.7870 0.7870 0.7870 2,000 -0.01(-1.56%)
May 13, 2022 0.7450 0.7995 0.7450 0.7995 22,300 +0.06(+7.69%)
May 12, 2022 0.7200 0.7424 0.7200 0.7424 14,300 +0.02(+3.11%)
May 11, 2022 0.7200 0.7200 0.7200 0.7200 1,411 +0.00(+0.07%)
May 10, 2022 0.6605 0.7195 0.6605 0.7195 1,109 -0.01(-1.10%)
May 09, 2022 0.6850 0.7275 0.6850 0.7275 9,692 -0.00(-0.41%)
May 04, 2022 0.7305 0 +0.00(+0.00%)
May 03, 2022 0.7200 0.7485 0.7200 0.7305 11,000 -0.06(-7.53%)
Apr 29, 2022 0.7900 0 -0.01(-1.25%)
Apr 28, 2022 0.7300 0.8000 0.7300 0.8000 1,800 +0.00(+0.57%)
Apr 27, 2022 0.7885 0.8020 0.7885 0.7955 7,405 +0.07(+10.33%)
Apr 26, 2022 0.7415 0.8110 0.2659 0.7210 71,674 -0.09(-10.99%)
Apr 25, 2022 0.7550 0.8100 0.7400 0.8100 6,750 +0.04(+5.19%)
Apr 21, 2022 0.7700 0 +0.01(+1.32%)
Apr 20, 2022 0.7900 0.7900 0.7500 0.7600 14,082 -0.03(-3.80%)
Apr 19, 2022 0.7600 0.7900 0.7306 0.7900 5,500 -0.01(-1.25%)
Apr 14, 2022 0.8000 0 +0.00(+0.00%)
Apr 13, 2022 0.8000 0.8000 0.8000 0.8000 1,755 +0.00(+0.00%)
Apr 12, 2022 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Apr 11, 2022 0.8000 0.8000 0.8000 0.8000 3,488 -0.01(-1.60%)
Apr 08, 2022 0.8000 0.8130 0.8000 0.8130 10,970 +0.02(+2.91%)
Apr 07, 2022 0.7900 0.7900 0.7600 0.7900 800 +0.04(+5.33%)
Apr 06, 2022 0.7502 0.7502 0.7500 0.7500 6,000 -0.08(-9.58%)
Apr 04, 2022 0.8295 50 +0.06(+7.73%)
Apr 01, 2022 0.7400 0.8288 0.7000 0.7700 53,188 -0.02(-2.47%)
Mar 31, 2022 0.8295 0.8295 0.7310 0.7895 6,700 -0.04(-4.88%)
Mar 28, 2022 0.8300 0 +0.00(+0.00%)
Mar 25, 2022 0.8300 0.8685 0.8300 0.8300 6,500 -0.04(-4.60%)
Mar 24, 2022 0.8700 0.8700 0.8700 0.8700 100 +0.02(+2.35%)
Mar 23, 2022 0.8685 0.8685 0.8300 0.8500 5,560 +0.00(+0.00%)
Mar 22, 2022 0.8300 0.8500 0.8300 0.8500 3,100 +0.03(+3.66%)
Mar 21, 2022 0.8600 0.8600 0.8200 0.8200 3,200 +0.00(+0.00%)
Mar 18, 2022 0.8100 0.8425 0.8100 0.8200 15,416 +0.02(+2.50%)
Mar 17, 2022 0.7600 0.8100 0.7600 0.8000 20,700 +0.03(+3.90%)
Mar 16, 2022 0.8100 0.8400 0.7700 0.7700 30,124 -0.07(-8.33%)
Mar 15, 2022 0.8300 0.8400 0.8300 0.8400 3,400 +0.00(+0.00%)
Mar 14, 2022 0.8505 0.8505 0.8400 0.8400 2,000 -0.03(-3.41%)
Mar 11, 2022 0.8505 0.8700 0.8505 0.8697 6,200 -0.02(-2.28%)
Mar 09, 2022 0.8900 0 +0.04(+4.52%)
Mar 08, 2022 0.8816 0.9000 0.7700 0.8515 24,576 -0.08(-8.93%)
Mar 07, 2022 0.9200 0.9350 0.9200 0.9350 4,300 +0.01(+1.08%)
Mar 04, 2022 0.9250 0.9250 0.9250 0.9250 1,000 -0.01(-1.39%)
Mar 03, 2022 0.8200 0.9380 0.8200 0.9380 19,050 +0.05(+5.45%)
Mar 02, 2022 0.8500 0.9200 0.8500 0.8895 5,650 +0.02(+2.24%)
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.