Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 27, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Mar 26, 2025	0.34	0.34	0.34	0.34	0.34	-	25
Mar 25, 2025	0.28	0.34	0.28	0.34	0.34	13.33%	17,845
Mar 24, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	38,545
Mar 21, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	4,000
Mar 20, 2025	0.29	0.30	0.29	0.30	0.30	-	7,000
Mar 19, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 18, 2025	0.31	0.31	0.30	0.30	0.30	-5.33%	39,322
Mar 17, 2025	0.32	0.34	0.32	0.32	0.32	-	32,815
Mar 14, 2025	0.28	0.32	0.26	0.32	0.32	3.26%	50,089
Mar 13, 2025	0.31	0.31	0.31	0.31	0.31	-	200
Mar 12, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.00%	70
Mar 10, 2025	0.31	0.31	0.31	0.31	0.31	1.01%	-
Mar 7, 2025	0.29	0.32	0.29	0.31	0.31	4.03%	3,000
Mar 6, 2025	0.28	0.30	0.28	0.30	0.30	-	7,110
Mar 5, 2025	0.30	0.30	0.30	0.30	0.30	3.51%	6,500
Mar 4, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 3, 2025	0.28	0.29	0.28	0.29	0.29	-3.39%	17,500
Feb 28, 2025	0.27	0.30	0.26	0.30	0.30	5.21%	38,467
Feb 27, 2025	0.28	0.28	0.28	0.28	0.28	-8.94%	300
Feb 26, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Feb 25, 2025	0.31	0.31	0.31	0.31	0.31	-	50
Feb 24, 2025	0.27	0.31	0.27	0.31	0.31	-5.41%	2,800
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