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 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%)
Apr 02, 2009 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Mar 31, 2009 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Mar 30, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 26, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.03(+42.86%)
Mar 25, 2009 0.0700 0.0700 0.0700 0.0700 919 +0.00(+0.00%)
Mar 24, 2009 0.1000 0.1000 0.0700 0.0700 5,400 +0.01(+7.69%)
Mar 23, 2009 0.0600 0.0650 0.0600 0.0650 6,702 +0.01(+8.33%)
Mar 20, 2009 0.1100 0.1100 0.0600 0.0600 149,855 -0.09(-60.00%)
Mar 19, 2009 0.1000 0.1500 0.0400 0.1500 18,300 -0.02(-11.76%)
Mar 18, 2009 0.1000 0.1700 0.1000 0.1700 2,935 +0.00(+0.00%)
Mar 17, 2009 0.1700 0.1700 0.1000 0.1700 3,221 +0.07(+70.00%)
Mar 16, 2009 0.1000 0.1000 0.1000 0.1000 9,172 +0.00(+0.00%)
Mar 13, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1000 0.0700 0.1000 14,713 -0.07(-41.18%)
Mar 10, 2009 0.0700 0.1700 0.0700 0.1700 787 +0.12(+240.00%)
Mar 09, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2009 0.0500 0.0600 0.0500 0.0500 208,600 +0.00(+0.00%)
Mar 05, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2009 0.0500 0.0500 0.0500 0.0500 231,075 -0.02(-28.57%)
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.