Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Biopharma Inc (OP: INBP )

0.3297 +0.0122 (+3.84%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 26, 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 (%)
Dec 24, 2024 0.3192 0.3192 0.3000 0.3175 16,400 -0.00(-0.53%)
Dec 23, 2024 0.3073 0.3270 0.2700 0.3192 42,400 +0.00(+0.38%)
Dec 20, 2024 0.3149 0.3180 0.3149 0.3180 5,506 +0.00(+0.98%)
Dec 19, 2024 0.3149 0.3149 0.3149 0.3149 130 -0.00(-0.91%)
Dec 18, 2024 0.3079 0.3178 0.3079 0.3178 6,800 +0.02(+5.93%)
Dec 17, 2024 0.3000 0.3000 0.3000 0.3000 500 -0.02(-5.66%)
Dec 13, 2024 0.3180 0 +0.01(+2.58%)
Dec 12, 2024 0.3180 0.3180 0.2161 0.3100 31,000 +0.01(+3.33%)
Dec 11, 2024 0.3000 0.3000 0.3000 0.3000 1,020 -0.02(-5.75%)
Dec 09, 2024 0.3183 32 +0.01(+2.74%)
Dec 06, 2024 0.3098 0.3098 0.3098 0.3098 1,000 -0.00(-0.06%)
Dec 05, 2024 0.2850 0.3112 0.2850 0.3100 14,500 +0.02(+6.90%)
Dec 04, 2024 0.3099 0.3099 0.2900 0.2900 840 -0.03(-9.38%)
Dec 03, 2024 0.2950 0.3200 0.2950 0.3200 5,815 +0.00(+0.00%)
Dec 02, 2024 0.2850 0.3200 0.2850 0.3200 7,031 -0.00(-1.20%)
Nov 27, 2024 0.3239 20 +0.00(+0.00%)
Nov 25, 2024 0.3239 0 -0.01(-4.28%)
Nov 22, 2024 0.2910 0.3384 0.2910 0.3384 3,500 +0.01(+4.03%)
Nov 21, 2024 0.3055 0.3253 0.2880 0.3253 9,400 -0.01(-3.87%)
Nov 20, 2024 0.3384 0.3384 0.3384 0.3384 100 -0.00(-0.44%)
Nov 19, 2024 0.3399 0.3399 0.3399 0.3399 200 +0.05(+17.21%)
Nov 18, 2024 0.3400 0.3400 0.2900 0.2900 8,203 -0.05(-14.71%)
Nov 15, 2024 0.3208 0.3400 0.3043 0.3400 8,500 -0.01(-2.86%)
Nov 14, 2024 0.3350 0.3500 0.2850 0.3500 22,000 +0.03(+9.37%)
Nov 13, 2024 0.3200 0.3200 0.3200 0.3200 300 +0.01(+3.23%)
Nov 12, 2024 0.3100 0.3100 0.3100 0.3100 300 -0.02(-5.98%)
Nov 08, 2024 0.3297 0 +0.04(+12.53%)
Nov 07, 2024 0.2890 0.3000 0.2890 0.2930 21,380 -0.03(-8.44%)
Nov 06, 2024 0.2850 0.3200 0.2850 0.3200 2,550 +0.00(+0.00%)
Nov 05, 2024 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Nov 04, 2024 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Nov 01, 2024 0.3200 0.3200 0.2850 0.3200 6,600 +0.00(+0.00%)
Oct 31, 2024 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.23%)
Oct 30, 2024 0.3100 0.3100 0.3100 0.3100 2,000 -0.01(-3.13%)
Oct 29, 2024 0.3185 0.3200 0.3185 0.3200 2,105 +0.03(+10.34%)
Oct 28, 2024 0.3000 0.3100 0.2670 0.2900 64,000 -0.06(-18.17%)
Oct 25, 2024 0.2952 0.3544 0.2950 0.3544 11,501 +0.06(+18.93%)
Oct 24, 2024 0.2980 0.2980 0.2980 0.2980 4,051 +0.01(+4.38%)
Oct 23, 2024 0.2502 0.2950 0.2502 0.2855 68,424 +0.03(+9.81%)
Oct 22, 2024 0.2528 0.2600 0.2499 0.2600 39,814 +0.00(+0.85%)
Oct 21, 2024 0.2500 0.2578 0.2500 0.2578 47,692 +0.02(+7.19%)
Oct 18, 2024 0.2405 0.2405 0.2405 0.2405 500 -0.01(-3.80%)
Oct 17, 2024 0.2456 0.2500 0.2450 0.2500 45,000 +0.02(+8.70%)
Oct 16, 2024 0.2510 0.2510 0.2300 0.2300 21,500 -0.02(-8.00%)
Oct 15, 2024 0.2500 0.2500 0.2500 0.2500 502 +0.00(+0.04%)
Oct 14, 2024 0.2331 0.2499 0.2331 0.2499 19,499 +0.02(+6.70%)
Oct 11, 2024 0.2450 0.2450 0.2342 0.2342 5,119 -0.01(-3.86%)
Oct 09, 2024 0.2436 0 +0.01(+5.00%)
Oct 08, 2024 0.2320 0.2320 0.2320 0.2320 500 -0.00(-1.69%)
Oct 07, 2024 0.2332 0.2360 0.2320 0.2360 25,541 -0.01(-5.56%)
Oct 04, 2024 0.2499 0.2499 0.2499 0.2499 1,598 +0.01(+4.13%)
Oct 02, 2024 0.2400 0 +0.00(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.