Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.33	0.35	0.33	0.35	0.35	1.74%	35,080
Jun 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.71%	1,075
Jun 24, 2025	0.35	0.35	0.33	0.35	0.35	6.06%	7,385
Jun 23, 2025	0.34	0.34	0.32	0.33	0.33	-2.08%	25,673
Jun 20, 2025	0.34	0.34	0.30	0.34	0.34	2.09%	50,350
Jun 18, 2025	0.32	0.34	0.30	0.33	0.33	1.57%	30,124
Jun 17, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	41,322
Jun 16, 2025	0.29	0.34	0.28	0.32	0.32	3.23%	39,980
Jun 13, 2025	0.29	0.32	0.29	0.31	0.31	7.56%	58,700
Jun 12, 2025	0.31	0.31	0.28	0.29	0.29	-7.03%	24,000
Jun 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 10, 2025	0.31	0.32	0.31	0.31	0.31	-	22,250
Jun 9, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	16,501
Jun 6, 2025	0.26	0.30	0.26	0.30	0.30	13.72%	85,979
Jun 5, 2025	0.27	0.28	0.26	0.26	0.26	-6.12%	22,404
Jun 4, 2025	0.28	0.28	0.28	0.28	0.28	-	1
Jun 3, 2025	0.28	0.28	0.28	0.28	0.28	-	2,500
Jun 2, 2025	0.29	0.29	0.28	0.28	0.28	-3.77%	8,100
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	-	-