Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Integrated Biopharma Inc (OP: INBP )

0.3384 +0.0131 (+4.03%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 0.2370 0.2370 0.2370 0.2370 7,200 +0.00(+1.11%)
Sep 30, 2024 0.2344 0.2344 0.2344 0.2344 100 -0.02(-6.20%)
Sep 23, 2024 0.2499 0 +0.02(+9.61%)
Sep 20, 2024 0.2280 0.2280 0.2280 0.2280 2,124 +0.00(+0.00%)
Sep 19, 2024 0.2280 0.2280 0.2280 0.2280 300 +0.00(+1.42%)
Sep 18, 2024 0.1995 0.2280 0.1995 0.2248 32,550 -0.01(-2.22%)
Sep 13, 2024 0.2299 0 +0.00(+0.00%)
Sep 11, 2024 0.2299 0 +0.00(+0.00%)
Sep 10, 2024 0.2000 0.2299 0.1882 0.2299 171,996 +0.00(+0.44%)
Sep 09, 2024 0.2289 0.2289 0.2289 0.2289 300 +0.04(+22.73%)
Sep 05, 2024 0.1865 0 +0.00(+0.00%)
Sep 04, 2024 0.1865 0.1865 0.1865 0.1865 7,500 -0.02(-9.29%)
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.