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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.07% | 3,100 |
Oct 2, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.70% | 38,300 |
Oct 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.26% | 3,105 |
Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.72% | 4,100 |
Sep 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.63% | 26,800 |
Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 2,000 |
Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 1,500 |
Sep 24, 2025 | 0.32 | 0.34 | 0.29 | 0.32 | 0.32 | -3.03% | 52,055 |
Sep 23, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 17.00% | 35,540 |
Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.62% | 12,500 |
Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.38% | 13,900 |
Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.96% | 1,070 |
Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.71% | 3,860 |
Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,000 |
Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.75% | 3,000 |
Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.74% | 36,954 |
Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 35,000 |
Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 4,500 |
Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 8,850 |
Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.73% | 200 |
Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.14% | 10,092 |
Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.26% | 16,500 |
Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.86% | 3,215 |
Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.19% | 5,110 |
Aug 18, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.61% | 30,000 |
Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Aug 14, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -4.89% | 1,004 |
Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.72% | 135 |
Aug 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.07% | 5,000 |
Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Aug 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 5,200 |
Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.71% | 45,629 |
Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.99% | 1,197 |
Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.23% | 7,600 |
Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.62% | 2,500 |
Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 31,609 |
Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.49% | 44,588 |
Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 6,972 |
Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |