Integrated Biopharma Inc (OP: INBP )
0.2485
+0.0285
(+12.95%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 2,000 | +0.03(+12.95%) |
May 23, 2024 | 0.2290 | 0.2290 | 0.2200 | 0.2200 | 6,015 | +0.00(+0.00%) |
May 14, 2024 | 0.2200 | 0 | +0.00(+1.38%) | |||
May 13, 2024 | 0.1806 | 0.2170 | 0.1806 | 0.2170 | 504 | -0.00(-0.55%) |
May 09, 2024 | 0.2182 | 0 | +0.04(+20.82%) | |||
May 08, 2024 | 0.1806 | 0.1806 | 0.1806 | 0.1806 | 1,000 | -0.01(-5.25%) |
May 03, 2024 | 0.1906 | 0 | -0.00(-0.16%) | |||
May 02, 2024 | 0.1808 | 0.1909 | 0.1808 | 0.1909 | 8,000 | -0.02(-9.10%) |
Apr 30, 2024 | 0.2100 | 0 | -0.00(-2.10%) | |||
Apr 29, 2024 | 0.1808 | 0.2145 | 0.1808 | 0.2145 | 1,490 | -0.00(-0.23%) |
Apr 09, 2024 | 0.2150 | 25 | -0.01(-2.27%) | |||
Apr 05, 2024 | 0.2200 | 1 | +0.03(+15.79%) | |||
Apr 04, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 29,499 | -0.04(-16.99%) |
Apr 03, 2024 | 0.1926 | 0.2289 | 0.1926 | 0.2289 | 2,501 | +0.01(+4.23%) |
Mar 27, 2024 | 0.2196 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 0.2196 | 0.2196 | 0.2196 | 0.2196 | 5,000 | -0.01(-4.36%) |
Mar 22, 2024 | 0.2296 | 0 | +0.01(+5.08%) | |||
Mar 13, 2024 | 0.2185 | 0 | -0.01(-4.83%) | |||
Mar 06, 2024 | 0.2296 | 0 | +0.00(+0.00%) | |||
Mar 01, 2024 | 0.2296 | 0 | +0.01(+4.55%) | |||
Feb 29, 2024 | 0.1806 | 0.2196 | 0.1806 | 0.2196 | 1,400 | -0.00(-0.05%) |
Feb 27, 2024 | 0.2197 | 0 | -0.01(-4.44%) | |||
Feb 14, 2024 | 0.2299 | 0 | +0.03(+14.95%) | |||
Feb 13, 2024 | 0.2100 | 0.2399 | 0.1900 | 0.2000 | 14,150 | -0.03(-13.04%) |
Feb 09, 2024 | 0.2300 | 0 | +0.01(+5.46%) | |||
Feb 07, 2024 | 0.2181 | 65 | +0.02(+8.78%) | |||
Feb 06, 2024 | 0.2135 | 0.2200 | 0.2005 | 0.2005 | 35,200 | -0.02(-7.60%) |
Feb 05, 2024 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 344 | +0.01(+3.33%) |
Feb 02, 2024 | 0.2160 | 0.2160 | 0.2100 | 0.2100 | 3,600 | -0.01(-2.51%) |
Jan 30, 2024 | 0.2154 | 0 | -0.02(-10.25%) | |||
Jan 29, 2024 | 0.2200 | 0.2400 | 0.2154 | 0.2400 | 2,650 | -0.01(-2.83%) |
Jan 24, 2024 | 0.2470 | 0 | +0.00(+0.00%) | |||
Jan 22, 2024 | 0.2470 | 0 | +0.03(+12.27%) | |||
Jan 19, 2024 | 0.2108 | 0.2200 | 0.2108 | 0.2200 | 4,000 | -0.03(-10.93%) |
Jan 18, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 2,000 | -0.00(-0.20%) |
Jan 02, 2024 | 0.2475 | 0 | +0.00(+0.94%) | |||
Dec 29, 2023 | 0.2452 | 0.2452 | 0.2452 | 0.2452 | 1,000 | +0.02(+6.61%) |
Dec 27, 2023 | 0.2300 | 0 | +0.02(+9.52%) | |||
Dec 26, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 200 | -0.04(-16.00%) |
Dec 22, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 | +0.00(+1.63%) |
Dec 21, 2023 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 2,000 | -0.00(-1.60%) |
Dec 19, 2023 | 0.2500 | 0 | +0.02(+6.47%) | |||
Dec 18, 2023 | 0.2401 | 0.2401 | 0.2348 | 0.2348 | 3,000 | -0.02(-6.08%) |
Dec 13, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
Dec 11, 2023 | 0.2500 | 10 | -0.02(-7.41%) | |||
Dec 06, 2023 | 0.2700 | 0 | +0.02(+8.00%) | |||
Dec 05, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 | -0.02(-9.06%) |
Nov 29, 2023 | 0.2749 | 0 | +0.02(+7.85%) | |||
Nov 28, 2023 | 0.2549 | 0.2549 | 0.2549 | 0.2549 | 3,000 | +0.02(+10.83%) |
Nov 27, 2023 | 0.2350 | 0.2351 | 0.2300 | 0.2300 | 77,500 | -0.00(-2.13%) |
Nov 24, 2023 | 0.2410 | 0.2410 | 0.2350 | 0.2350 | 10,616 | +0.00(+0.00%) |
Nov 20, 2023 | 0.2350 | 0 | -0.04(-14.55%) | |||
Nov 17, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 4,865 | +0.01(+3.77%) |
Nov 16, 2023 | 0.2305 | 0.2650 | 0.2305 | 0.2650 | 2,100 | -0.01(-1.85%) |
Nov 09, 2023 | 0.2700 | 0 | +0.00(+0.37%) | |||
Nov 08, 2023 | 0.2300 | 0.2690 | 0.2300 | 0.2690 | 325 | +0.00(+0.75%) |
Nov 06, 2023 | 0.2670 | 0 | +0.00(+0.00%) | |||
Nov 03, 2023 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 300 | +0.03(+10.33%) |
Nov 02, 2023 | 0.2418 | 0.2420 | 0.2010 | 0.2420 | 33,700 | +0.00(+0.29%) |
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.
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.