Skip to main content
Integrated BioPharma, Inc. (INBP)
OTCMKTS · Delayed Price · Currency is USD
0.250
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.250.250.250.250.25--
Sep 24, 20240.250.250.250.250.250.04%-
Sep 23, 20240.230.250.230.250.259.61%4,800
Sep 20, 20240.230.230.230.230.23-2,124
Sep 19, 20240.230.230.230.230.231.42%300
Sep 18, 20240.200.230.200.220.22-2.26%32,600
Sep 17, 20240.230.230.230.230.23-200
Sep 16, 20240.230.230.230.230.230.04%200
Sep 13, 20240.220.230.220.230.23-0.04%1,500
Sep 12, 20240.230.230.230.230.230.04%-
Sep 11, 20240.190.230.190.230.23-10,500
Sep 10, 20240.200.230.190.230.230.44%172,000
Sep 9, 20240.230.230.230.230.2320.47%740
Sep 6, 20240.190.190.190.190.191.88%740
Sep 5, 20240.190.190.190.190.19-8,800
Sep 4, 20240.190.190.190.190.19-9.29%7,500
Sep 3, 20240.170.210.170.210.218.21%5,000
Aug 30, 20240.220.230.190.190.19-13.64%15,500
Aug 29, 20240.190.220.190.220.2210.00%41,400
Aug 28, 20240.200.200.200.200.20--
Aug 27, 20240.200.200.200.200.20--
Aug 26, 20240.200.200.200.200.20--
Aug 23, 20240.200.200.200.200.20-500
Aug 22, 20240.200.200.200.200.20--
Aug 21, 20240.200.200.200.200.20-500
Aug 20, 20240.200.200.200.200.20-500
Aug 19, 20240.200.200.200.200.20-500
Aug 16, 20240.200.200.200.200.2022.10%500
Aug 15, 20240.200.200.160.160.16-3.65%1,100
Aug 14, 20240.170.170.170.170.17-3,000
Aug 13, 20240.170.170.170.170.17-1.16%3,000
Aug 12, 20240.170.170.170.170.17-9.47%3,000
Aug 9, 20240.190.190.190.190.19--
Aug 8, 20240.190.190.190.190.19--
Aug 7, 20240.180.190.170.190.19-5.00%16,900
Aug 6, 20240.200.200.200.200.20--
Aug 5, 20240.200.200.200.200.20--
Aug 2, 20240.200.200.200.200.20-1
Aug 1, 20240.200.200.200.200.20--
Jul 31, 20240.200.200.200.200.20--
Jul 30, 20240.200.200.200.200.20--
Jul 29, 20240.200.200.200.200.20--
Jul 26, 20240.200.200.200.200.20--
Jul 25, 20240.200.200.200.200.20--
Jul 24, 20240.200.200.200.200.20--
Jul 23, 20240.200.200.200.200.20-1,000
Jul 22, 20240.200.200.200.200.20-919
Jul 19, 20240.200.200.200.200.20-919
Jul 18, 20240.200.200.200.200.20-919
Jul 15, 20240.180.200.180.200.20-2,869
Jul 1, 20240.200.200.200.200.20-4.76%2,150
Jun 28, 20240.210.210.210.210.215.00%300
Jun 24, 20240.170.200.170.200.20-10.39%460
Jun 12, 20240.170.220.170.220.22-7.00%310
Jun 10, 20240.240.240.240.240.24-4.00%1,041
May 29, 20240.250.250.250.250.25-100
May 28, 20240.250.250.180.250.250.60%1,900
May 24, 20240.250.250.250.250.2512.95%2,000
May 23, 20240.230.230.220.220.22-6,015
May 14, 20240.220.220.220.220.221.38%100
May 13, 20240.180.220.180.220.22-0.55%504
May 9, 20240.220.220.220.220.2220.82%500
May 8, 20240.180.180.180.180.18-5.25%1,000
May 3, 20240.210.210.190.190.19-0.16%11,680
May 2, 20240.180.190.180.190.19-9.10%8,000
Apr 30, 20240.180.210.180.210.21-2.10%2,249
Apr 29, 20240.180.210.180.210.21-0.23%1,490
Apr 9, 20240.180.220.180.220.22-2.27%600
Apr 5, 20240.220.220.220.220.2215.79%1,000
Apr 4, 20240.190.210.190.190.19-16.99%29,499
Apr 3, 20240.190.230.190.230.234.23%2,501
Mar 27, 20240.220.220.220.220.22-1,000
Mar 26, 20240.220.220.220.220.22-4.36%5,000
Mar 22, 20240.210.230.190.230.235.08%9,000
Mar 13, 20240.200.220.200.220.22-4.83%700
Mar 6, 20240.230.230.230.230.23-2,178
Mar 1, 20240.230.230.200.230.234.55%8,400
Feb 29, 20240.180.220.180.220.22-0.05%1,400
Feb 27, 20240.220.220.220.220.22-4.48%100
Feb 26, 20240.230.230.230.230.23--
Feb 23, 20240.230.230.230.230.23--
Feb 22, 20240.230.230.230.230.23--
Feb 21, 20240.230.230.230.230.23--
Feb 20, 20240.230.230.230.230.23--
Feb 16, 20240.230.230.230.230.23--
Feb 15, 20240.230.230.230.230.230.04%-
Feb 14, 20240.210.230.180.230.2314.95%31,000
Feb 13, 20240.210.240.190.200.20-13.04%14,150
Feb 12, 20240.230.230.230.230.23--
Feb 9, 20240.220.230.220.230.234.55%32,200
Feb 8, 20240.220.220.220.220.220.87%-
Feb 7, 20240.220.220.220.220.228.78%200
Feb 6, 20240.210.220.200.200.20-7.60%35,200
Feb 5, 20240.220.220.220.220.223.33%344
Feb 2, 20240.220.220.210.210.21-4.55%3,600
Feb 1, 20240.220.220.220.220.22--
Jan 31, 20240.220.220.220.220.222.14%-
Jan 30, 20240.220.250.210.220.22-10.25%18,592
Jan 29, 20240.220.240.220.240.24-4.00%2,650
Jan 26, 20240.250.250.250.250.25--