Integrated BioPharma, Inc. (INBP)
OTCMKTS · Delayed Price · Currency is USD
0.2770
-0.0030 (-1.07%)
Oct 3, 2025, 3:39 PM EDT

Integrated BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20250.270.280.270.280.28-1.07%3,100
Oct 2, 20250.290.290.270.280.28-3.70%38,300
Oct 1, 20250.280.290.280.290.290.26%3,105
Sep 30, 20250.290.290.290.290.29-0.72%4,100
Sep 29, 20250.290.300.280.290.29-2.63%26,800
Sep 26, 20250.300.300.300.300.30-3.23%2,000
Sep 25, 20250.310.310.310.310.31-3.13%1,500
Sep 24, 20250.320.340.290.320.32-3.03%52,055
Sep 23, 20250.280.330.280.330.3317.00%35,540
Sep 22, 20250.280.280.280.280.28--
Sep 19, 20250.280.280.280.280.28--
Sep 18, 20250.280.280.280.280.28-1.62%12,500
Sep 17, 20250.290.290.290.290.29--
Sep 16, 20250.280.290.280.290.29-1.38%13,900
Sep 15, 20250.290.290.290.290.290.96%1,070
Sep 12, 20250.290.290.290.290.29-0.71%3,860
Sep 11, 20250.290.290.290.290.293.57%1,000
Sep 10, 20250.280.280.280.280.28-3.75%3,000
Sep 9, 20250.280.290.280.290.297.74%36,954
Sep 8, 20250.280.280.270.270.27-0.37%35,000
Sep 5, 20250.270.270.270.270.27--
Sep 4, 20250.280.280.270.270.270.37%4,500
Sep 3, 20250.270.270.270.270.27-0.73%8,850
Sep 2, 20250.270.270.270.270.273.73%200
Aug 29, 20250.260.260.260.260.26-3.14%10,092
Aug 28, 20250.270.270.260.270.270.26%16,500
Aug 27, 20250.270.270.270.270.27--
Aug 26, 20250.270.270.270.270.27--
Aug 25, 20250.270.270.270.270.272.86%3,215
Aug 22, 20250.260.260.260.260.26--
Aug 21, 20250.260.260.260.260.26--
Aug 20, 20250.260.260.260.260.26--
Aug 19, 20250.270.270.260.260.260.19%5,110
Aug 18, 20250.270.280.260.260.26-1.61%30,000
Aug 15, 20250.270.270.270.270.27--
Aug 14, 20250.300.300.270.270.27-4.89%1,004
Aug 13, 20250.280.280.280.280.28-5.72%135
Aug 12, 20250.280.300.280.300.306.07%5,000
Aug 11, 20250.280.280.280.280.28--
Aug 8, 20250.280.280.280.280.28--
Aug 7, 20250.270.280.270.280.283.70%5,200
Aug 6, 20250.280.280.270.270.27-3.71%45,629
Aug 5, 20250.290.290.280.280.28-0.99%1,197
Aug 4, 20250.280.280.280.280.28-0.23%7,600
Aug 1, 20250.280.280.280.280.28-0.62%2,500
Jul 31, 20250.290.290.290.290.29--
Jul 30, 20250.290.290.290.290.29-1.38%31,609
Jul 29, 20250.290.290.290.290.290.49%44,588
Jul 28, 20250.290.290.290.290.291.03%6,972
Jul 25, 20250.290.290.290.290.29--