Skip to main content

Integrated Biopharma Inc (OP: INBP )

0.3000 +0.0380 (+14.50%)
Streaming Delayed Price Updated: 3:22 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.3354 0.3354 0.2790 0.3000 148,809 +0.04(+14.50%)
Feb 13, 2025 0.3000 0.3210 0.2501 0.2620 67,421 -0.05(-15.48%)
Feb 12, 2025 0.3371 0.3487 0.3034 0.3100 16,835 -0.01(-1.59%)
Feb 11, 2025 0.3150 0.3150 0.3150 0.3150 5,000 -0.04(-11.19%)
Feb 10, 2025 0.3900 0.3900 0.3036 0.3547 27,789 -0.02(-5.64%)
Feb 07, 2025 0.3535 0.3759 0.3478 0.3759 7,500 -0.01(-3.62%)
Feb 06, 2025 0.3900 0.3900 0.3900 0.3900 100 +0.01(+3.78%)
Feb 04, 2025 0.3758 0 -0.01(-3.64%)
Feb 03, 2025 0.3200 0.3988 0.3106 0.3900 65,682 +0.00(+0.00%)
Jan 31, 2025 0.3900 0.3900 0.3900 0.3900 1,500 +0.02(+5.41%)
Jan 30, 2025 0.3700 0.3700 0.3700 0.3700 500 -0.00(-0.67%)
Jan 29, 2025 0.3375 0.3725 0.3375 0.3725 500 +0.00(+0.00%)
Jan 28, 2025 0.3400 0.3725 0.3400 0.3725 6,300 +0.00(+0.68%)
Jan 27, 2025 0.3700 0.3700 0.3700 0.3700 502 +0.05(+15.23%)
Jan 23, 2025 0.3211 0 -0.06(-15.50%)
Jan 17, 2025 0.3800 0 +0.01(+2.70%)
Jan 16, 2025 0.3700 0.3700 0.3700 0.3700 225 -0.00(-1.02%)
Jan 15, 2025 0.4197 0.4197 0.3413 0.3738 6,660 -0.02(-5.63%)
Jan 14, 2025 0.3252 0.3961 0.3252 0.3961 5,734 +0.07(+21.84%)
Jan 13, 2025 0.3810 0.4200 0.3251 0.3251 11,630 -0.02(-7.11%)
Jan 10, 2025 0.3369 0.3774 0.3200 0.3500 32,301 -0.04(-9.65%)
Jan 08, 2025 0.3604 0.3874 0.3404 0.3874 12,609 +0.03(+7.49%)
Jan 07, 2025 0.3604 0.3604 0.3604 0.3604 200 +0.02(+5.88%)
Jan 06, 2025 0.3325 0.3500 0.3000 0.3404 27,500 +0.01(+1.49%)
Jan 03, 2025 0.3197 0.3360 0.3197 0.3354 13,000 +0.02(+4.85%)
Jan 02, 2025 0.3197 0.3200 0.3100 0.3199 20,700 -0.01(-2.97%)
Dec 27, 2024 0.3297 0 +0.00(+0.00%)
Dec 26, 2024 0.3297 0.3297 0.3297 0.3297 200 +0.01(+3.84%)
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%)
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.