Integrated Biopharma Inc (OP:INBP)
0.3400
+0.0100
(+3.03%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 16, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2025 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 89,855 | +0.01(+3.03%) |
| May 15, 2025 | 0.3100 | 0.3500 | 0.2915 | 0.3300 | 179,249 | +0.04(+14.07%) |
| May 14, 2025 | 0.2784 | 0.2900 | 0.2784 | 0.2893 | 74,400 | +0.03(+12.92%) |
| May 12, 2025 | 0.2562 | 0 | -0.03(-11.66%) | |||
| May 07, 2025 | 0.2900 | 0 | +0.00(+0.00%) | |||
| Apr 30, 2025 | 0.2900 | 0 | -0.01(-3.33%) | |||
| Apr 21, 2025 | 0.3000 | 0 | +0.01(+3.45%) | |||
| Apr 17, 2025 | 0.2900 | 0.2900 | 0.2825 | 0.2900 | 3,923 | -0.01(-3.33%) |
| Apr 16, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,930 | -0.01(-3.07%) |
| Apr 14, 2025 | 0.3095 | 0 | +0.01(+3.69%) | |||
| Apr 11, 2025 | 0.2985 | 0.2985 | 0.2610 | 0.2985 | 10,328 | -0.01(-3.71%) |
| Apr 09, 2025 | 0.3100 | 0 | +0.02(+6.90%) | |||
| Apr 08, 2025 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 23,275 | +0.00(+0.07%) |
| Apr 07, 2025 | 0.2700 | 0.2898 | 0.2680 | 0.2898 | 20,000 | +0.00(+0.00%) |
| Apr 03, 2025 | 0.2898 | 0 | -0.00(-0.07%) | |||
| Apr 02, 2025 | 0.2800 | 0.2900 | 0.2760 | 0.2900 | 5,200 | +0.00(+0.00%) |
| Apr 01, 2025 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,500 | -0.05(-14.71%) |
| Mar 25, 2025 | 0.3400 | 0 | +0.04(+13.33%) | |||
| Mar 24, 2025 | 0.3100 | 0.3264 | 0.3000 | 0.3000 | 38,545 | -0.01(-3.23%) |
| Mar 21, 2025 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,000 | +0.01(+3.33%) |
| Mar 20, 2025 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 7,000 | +0.00(+0.00%) |
| Mar 18, 2025 | 0.3000 | 0 | -0.02(-5.33%) | |||
| Mar 17, 2025 | 0.3169 | 0.3425 | 0.3169 | 0.3169 | 32,815 | +0.00(+0.00%) |
| Mar 14, 2025 | 0.2801 | 0.3169 | 0.2609 | 0.3169 | 50,089 | +0.01(+3.26%) |
| Mar 13, 2025 | 0.3069 | 0.3069 | 0.3069 | 0.3069 | 200 | +0.00(+0.00%) |
| Mar 07, 2025 | 0.3069 | 0 | +0.01(+4.03%) | |||
| Mar 06, 2025 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 7,110 | +0.00(+0.00%) |
| Mar 05, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,500 | +0.01(+3.51%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
