Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	2,500
May 29, 2025	0.30	0.30	0.29	0.29	0.29	-4.45%	4,220
May 28, 2025	0.32	0.32	0.28	0.30	0.30	-10.74%	24,748
May 27, 2025	0.34	0.34	0.32	0.34	0.34	2.72%	20,500
May 23, 2025	0.32	0.33	0.32	0.33	0.33	0.02%	15,000
May 22, 2025	0.32	0.33	0.32	0.33	0.33	0.28%	2,600
May 21, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	2,576
May 20, 2025	0.34	0.35	0.34	0.35	0.35	0.03%	7,900
May 19, 2025	0.35	0.35	0.35	0.35	0.35	2.91%	10,099
May 16, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	89,855
May 15, 2025	0.31	0.35	0.29	0.33	0.33	14.07%	179,249
May 14, 2025	0.28	0.29	0.28	0.29	0.29	12.90%	74,400
May 13, 2025	0.26	0.26	0.26	0.26	0.26	-	-
May 12, 2025	0.25	0.26	0.25	0.26	0.26	-11.64%	10,500
May 9, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 8, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 7, 2025	0.25	0.30	0.25	0.29	0.29	-	20,240
May 6, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 5, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 30, 2025	0.25	0.30	0.25	0.29	0.29	-3.33%	8,120
Apr 29, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 25, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 23, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 21, 2025	0.28	0.30	0.25	0.30	0.30	3.45%	22,153
Apr 17, 2025	0.28	0.29	0.28	0.29	0.29	-3.33%	3,923
Apr 16, 2025	0.30	0.30	0.30	0.30	0.30	-3.07%	1,930
Apr 15, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 14, 2025	0.26	0.31	0.26	0.31	0.31	3.69%	18,000
Apr 11, 2025	0.26	0.30	0.26	0.30	0.30	-3.71%	10,328
Apr 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 9, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	20,200
Apr 8, 2025	0.28	0.29	0.27	0.29	0.29	0.07%	23,275
Apr 7, 2025	0.27	0.29	0.27	0.29	0.29	-	20,000
Apr 4, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 3, 2025	0.26	0.29	0.26	0.29	0.29	-0.07%	27,500
Apr 2, 2025	0.28	0.29	0.28	0.29	0.29	-	5,200
Apr 1, 2025	0.29	0.29	0.29	0.29	0.29	-14.71%	2,500
Mar 31, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 27, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 26, 2025	0.34	0.34	0.34	0.34	0.34	-	25
Mar 25, 2025	0.28	0.34	0.28	0.34	0.34	13.33%	17,845
Mar 24, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	38,545
Mar 21, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	4,000
Mar 20, 2025	0.29	0.30	0.29	0.30	0.30	-	7,000