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: 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 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%)
May 09, 2019 0.1500 0.1500 0.1131 0.1131 20,000 -0.04(-24.60%)
Apr 29, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 26, 2019 0.1500 0.1500 0.1500 7 +0.00(+0.00%)
Apr 12, 2019 0.1500 0.1500 0.1500 0 +0.01(+5.26%)
Apr 09, 2019 0.1425 0.1425 0.1425 0 +0.00(+0.00%)
Apr 04, 2019 0.1425 0.1425 0.1425 0 +0.00(+0.00%)
Mar 29, 2019 0.1425 0.1425 0.1425 0 +0.01(+9.62%)
Mar 26, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 21, 2019 0.1400 0.1400 0.1400 0.1400 150 +0.01(+7.69%)
Mar 20, 2019 0.1380 0.1380 0.1071 0.1300 10,600 +0.02(+22.53%)
Mar 19, 2019 0.1300 0.1400 0.1061 0.1061 16,350 -0.01(-11.58%)
Mar 18, 2019 0.1150 0.1200 0.1150 0.1200 6,100 -0.02(-17.24%)
Mar 15, 2019 0.1450 0.1450 0.1450 0.1450 100 +0.00(+3.57%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Mar 08, 2019 0.1160 0.1490 0.1160 0.1490 9,200 -0.00(-0.67%)
Mar 07, 2019 0.1450 0.1500 0.1160 0.1500 3,602 +0.01(+3.45%)
Mar 05, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 04, 2019 0.1390 0.1450 0.1300 0.1450 18,500 +0.01(+6.23%)
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.