Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 20, 2025	0.32	0.33	0.28	0.33	0.33	16.25%	32,500
Feb 19, 2025	0.28	0.28	0.28	0.28	0.28	-	31,572
Feb 18, 2025	0.29	0.30	0.27	0.28	0.28	-6.67%	41,001
Feb 14, 2025	0.34	0.34	0.28	0.30	0.30	14.50%	148,809
Feb 13, 2025	0.30	0.32	0.25	0.26	0.26	-15.48%	67,421
Feb 12, 2025	0.34	0.35	0.30	0.31	0.31	-1.58%	16,835
Feb 11, 2025	0.31	0.31	0.31	0.31	0.31	-11.20%	5,000
Feb 10, 2025	0.36	0.39	0.30	0.35	0.35	-5.65%	27,789
Feb 7, 2025	0.35	0.38	0.35	0.38	0.38	-3.61%	7,500
Feb 6, 2025	0.39	0.39	0.39	0.39	0.39	3.77%	100
Feb 5, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Feb 4, 2025	0.34	0.38	0.33	0.38	0.38	-3.63%	8,200
Feb 3, 2025	0.32	0.40	0.31	0.39	0.39	-	65,682
Jan 31, 2025	0.39	0.39	0.39	0.39	0.39	5.41%	1,500
Jan 30, 2025	0.37	0.37	0.37	0.37	0.37	-0.67%	500
Jan 29, 2025	0.34	0.37	0.34	0.37	0.37	-	500
Jan 28, 2025	0.34	0.37	0.34	0.37	0.37	0.68%	6,300
Jan 27, 2025	0.37	0.37	0.37	0.37	0.37	15.23%	502
Jan 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jan 23, 2025	0.33	0.33	0.32	0.32	0.32	-15.50%	6,800
Jan 22, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jan 21, 2025	0.38	0.38	0.38	0.38	0.38	-	29
Jan 17, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	8,000
Jan 16, 2025	0.37	0.37	0.37	0.37	0.37	-1.01%	225
Jan 15, 2025	0.42	0.42	0.34	0.37	0.37	-5.64%	6,660
Jan 14, 2025	0.33	0.40	0.33	0.40	0.40	21.85%	5,734
Jan 13, 2025	0.38	0.42	0.33	0.33	0.33	-7.11%	11,630
Jan 10, 2025	0.34	0.38	0.32	0.35	0.35	-9.65%	32,301
Jan 8, 2025	0.36	0.39	0.34	0.39	0.39	7.49%	12,609
Jan 7, 2025	0.36	0.36	0.36	0.36	0.36	5.88%	200
Jan 6, 2025	0.33	0.35	0.30	0.34	0.34	1.50%	27,500
Jan 3, 2025	0.32	0.34	0.32	0.34	0.34	4.86%	13,000
Jan 2, 2025	0.32	0.32	0.31	0.32	0.32	-2.99%	20,700
Dec 31, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 30, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 27, 2024	0.33	0.33	0.29	0.33	0.33	-	3,225
Dec 26, 2024	0.33	0.33	0.33	0.33	0.33	3.83%	200
Dec 24, 2024	0.32	0.32	0.30	0.32	0.32	-0.52%	16,400
Dec 23, 2024	0.31	0.33	0.27	0.32	0.32	0.37%	42,400
Dec 20, 2024	0.31	0.32	0.31	0.32	0.32	0.98%	5,506
Dec 19, 2024	0.31	0.31	0.31	0.31	0.31	-0.91%	130
Dec 18, 2024	0.31	0.32	0.31	0.32	0.32	5.93%	6,800
Dec 17, 2024	0.30	0.30	0.30	0.30	0.30	-5.66%	500
Dec 16, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Dec 13, 2024	0.26	0.32	0.26	0.32	0.32	2.58%	2,000
Dec 12, 2024	0.32	0.32	0.22	0.31	0.31	3.33%	31,000
Dec 11, 2024	0.30	0.30	0.30	0.30	0.30	-5.75%	1,020
Dec 10, 2024	0.32	0.32	0.32	0.32	0.32	-	32
Dec 9, 2024	0.31	0.32	0.29	0.32	0.32	2.74%	11,900
Dec 6, 2024	0.31	0.31	0.31	0.31	0.31	-0.06%	1,000
Dec 5, 2024	0.29	0.31	0.29	0.31	0.31	6.90%	14,500
Dec 4, 2024	0.31	0.31	0.29	0.29	0.29	-9.38%	840
Dec 3, 2024	0.30	0.32	0.30	0.32	0.32	-	5,815
Dec 2, 2024	0.29	0.32	0.29	0.32	0.32	-	7,031
Nov 29, 2024	0.32	0.32	0.32	0.32	0.32	-1.19%	20
Nov 27, 2024	0.32	0.32	0.32	0.32	0.32	-	540
Nov 26, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Nov 25, 2024	0.28	0.32	0.28	0.32	0.32	-4.30%	31,500
Nov 22, 2024	0.29	0.34	0.29	0.34	0.34	4.03%	3,500
Nov 21, 2024	0.31	0.33	0.29	0.33	0.33	-3.87%	9,400
Nov 20, 2024	0.34	0.34	0.34	0.34	0.34	-0.44%	100
Nov 19, 2024	0.34	0.34	0.34	0.34	0.34	17.21%	200
Nov 18, 2024	0.34	0.34	0.29	0.29	0.29	-14.71%	8,203
Nov 15, 2024	0.32	0.34	0.30	0.34	0.34	-2.86%	8,500
Nov 14, 2024	0.34	0.35	0.29	0.35	0.35	9.37%	22,000
Nov 13, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	300
Nov 12, 2024	0.31	0.31	0.31	0.31	0.31	-5.98%	300
Nov 11, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 8, 2024	0.26	0.33	0.26	0.33	0.33	12.51%	12,200
Nov 7, 2024	0.29	0.30	0.29	0.29	0.29	-8.43%	21,380
Nov 6, 2024	0.32	0.32	0.29	0.32	0.32	-	2,550
Nov 5, 2024	0.32	0.32	0.32	0.32	0.32	-	500
Nov 4, 2024	0.32	0.32	0.32	0.32	0.32	-	2,000
Nov 1, 2024	0.32	0.32	0.29	0.32	0.32	-	6,600
Oct 31, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	500
Oct 30, 2024	0.31	0.31	0.31	0.31	0.31	-3.13%	2,000
Oct 29, 2024	0.32	0.32	0.32	0.32	0.32	10.34%	2,105
Oct 28, 2024	0.30	0.31	0.27	0.29	0.29	-17.14%	64,000
Oct 25, 2024	0.30	0.35	0.30	0.35	0.35	17.45%	11,501
Oct 24, 2024	0.30	0.30	0.30	0.30	0.30	4.38%	4,051
Oct 23, 2024	0.25	0.30	0.25	0.29	0.29	9.81%	68,424
Oct 22, 2024	0.25	0.26	0.25	0.26	0.26	0.87%	39,814
Oct 21, 2024	0.25	0.26	0.25	0.26	0.26	7.19%	47,692
Oct 18, 2024	0.24	0.24	0.24	0.24	0.24	-3.82%	500
Oct 17, 2024	0.25	0.25	0.25	0.25	0.25	8.70%	45,000
Oct 16, 2024	0.25	0.25	0.23	0.23	0.23	-8.00%	21,500
Oct 15, 2024	0.25	0.25	0.25	0.25	0.25	0.04%	502
Oct 14, 2024	0.23	0.25	0.23	0.25	0.25	6.73%	19,499
Oct 11, 2024	0.25	0.25	0.23	0.23	0.23	-3.90%	5,119
Oct 10, 2024	0.24	0.24	0.24	0.24	0.24	-	-
Oct 9, 2024	0.25	0.25	0.24	0.24	0.24	5.02%	5,000
Oct 8, 2024	0.23	0.23	0.23	0.23	0.23	-1.69%	500
Oct 7, 2024	0.23	0.24	0.23	0.24	0.24	-5.56%	25,541
Oct 4, 2024	0.25	0.25	0.25	0.25	0.25	4.15%	1,598
Oct 3, 2024	0.24	0.24	0.24	0.24	0.24	-	-
Oct 2, 2024	0.24	0.24	0.24	0.24	0.24	1.26%	500
Oct 1, 2024	0.24	0.24	0.24	0.24	0.24	1.11%	7,200
Sep 30, 2024	0.23	0.23	0.23	0.23	0.23	-6.21%	100
Sep 27, 2024	0.25	0.25	0.25	0.25	0.25	-	-