Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	2.73%	201
Mar 31, 2026	0.29	0.29	0.27	0.27	0.27	-8.24%	26,180
Mar 30, 2026	0.27	0.30	0.27	0.30	0.30	0.10%	8,347
Mar 27, 2026	0.28	0.29	0.28	0.29	0.29	3.84%	12,697
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-3.80%	500
Mar 23, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	1,900
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,000
Mar 19, 2026	0.27	0.29	0.27	0.29	0.29	0.96%	2,700
Mar 18, 2026	0.27	0.29	0.27	0.28	0.28	-0.95%	2,429
Mar 17, 2026	0.28	0.29	0.27	0.29	0.29	-4.36%	23,575
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	2,100
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-	3,356
Mar 11, 2026	0.28	0.30	0.27	0.30	0.30	-0.73%	789
Mar 2, 2026	0.27	0.30	0.27	0.30	0.30	-0.27%	700
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	0.30%	1,880
Feb 26, 2026	0.27	0.30	0.27	0.30	0.30	4.82%	1,629
Feb 25, 2026	0.29	0.29	0.27	0.29	0.29	-4.53%	8,618
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	1.66%	11,000
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	5,500
Feb 20, 2026	0.31	0.31	0.29	0.29	0.29	-2.52%	6,836
Feb 19, 2026	0.31	0.31	0.30	0.30	0.30	-0.40%	10,751
Feb 18, 2026	0.30	0.30	0.30	0.30	0.30	-0.43%	15,725
Feb 17, 2026	0.27	0.30	0.27	0.30	0.30	0.10%	5,500
Feb 13, 2026	0.30	0.30	0.27	0.30	0.30	-3.29%	40,800
Feb 12, 2026	0.28	0.31	0.28	0.31	0.31	3.30%	38,550
Feb 11, 2026	0.29	0.30	0.29	0.30	0.30	-6.22%	2,700
Feb 9, 2026	0.32	0.33	0.29	0.32	0.32	-5.49%	46,504
Feb 6, 2026	0.33	0.34	0.33	0.34	0.34	2.58%	750
Feb 5, 2026	0.34	0.34	0.31	0.33	0.33	-2.94%	4,700
Feb 2, 2026	0.36	0.36	0.33	0.34	0.34	2.19%	19,020
Jan 30, 2026	0.32	0.37	0.29	0.33	0.33	3.97%	44,741
Jan 29, 2026	0.33	0.33	0.30	0.32	0.32	-4.76%	38,283
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-2.61%	10,700
Jan 27, 2026	0.34	0.35	0.34	0.35	0.34	2.22%	2,600
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-6.04%	4,225
Jan 23, 2026	0.33	0.36	0.33	0.36	0.36	0.81%	7,756
Jan 21, 2026	0.37	0.37	0.33	0.36	0.36	1.80%	7,544
Jan 20, 2026	0.33	0.35	0.33	0.35	0.35	-5.02%	7,052
Jan 15, 2026	0.34	0.37	0.34	0.37	0.37	0.55%	900
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	-0.95%	9,028
Jan 13, 2026	0.30	0.37	0.30	0.37	0.37	5.71%	27,380
Jan 12, 2026	0.34	0.35	0.32	0.35	0.35	-	23,490
Jan 9, 2026	0.34	0.35	0.34	0.35	0.35	2.13%	11,600
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-0.70%	585
Jan 7, 2026	0.38	0.38	0.35	0.35	0.35	-6.73%	36,556
Jan 6, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	3,820
Jan 5, 2026	0.39	0.39	0.36	0.38	0.38	2.70%	4,948
Jan 2, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	5,712
Dec 31, 2025	0.33	0.42	0.33	0.36	0.36	10.18%	56,763
Dec 30, 2025	0.35	0.35	0.32	0.32	0.32	-6.58%	27,528