Integrated BioPharma, Inc. (INBP)
OTCMKTS · Delayed Price · Currency is USD
0.3100
+0.0190 (6.53%)
Oct 24, 2025, 2:09 PM EDT
Integrated BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.48% | 24,701 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.24% | 500 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -4.52% | 6,700 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | 14,350 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 5,000 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 7,737 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.08% | 500 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 4.52% | 20,500 |
| 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 | - | - |