Integrated BioPharma, Inc. (INBP)
OTCMKTS · Delayed Price · Currency is USD
0.1603
+0.00961 (6.38%)
At close: Aug 7, 2026
Integrated BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.38% | 7,892 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.94% | 5,289 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | 4,000 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.56% | 21,546 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.22% | 24,209 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.40% | 5,176 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.49% | 995 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.12% | 21,900 |
| Jul 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.88% | 1,900 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.01% | 6,075 |
| Jul 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 1.22% | 6,800 |
| Jul 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.00% | 2,100 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.20% | 1,600 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.00% | 358 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -9.85% | 11,101 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.17% | 1,300 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 10,000 |
| Jun 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.58% | 55,050 |
| Jun 15, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 4.51% | 575 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -1.45% | 2,926 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.48% | 5,917 |
| Jun 5, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.52% | 17,270 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -8.75% | 2,312 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.90% | 311 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.18% | 4,000 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.27% | 8,100 |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.05% | 2,600 |
| May 27, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.16% | 11,501 |
| May 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.62% | 7,500 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 2.63% | 20,000 |
| May 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 4,500 |
| May 20, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -18.55% | 36,217 |
| May 19, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 8.87% | 3,167 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.79% | 6,798 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.34% | 38,700 |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.49% | 200 |
| May 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -14.29% | 6,500 |
| May 12, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -0.60% | 1,567 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,032 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,505 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | 1,504 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.21% | 1,000 |
| May 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 20,103 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.21 | 0.24 | 0.24 | -11.32% | 108,906 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,325 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.17% | 4,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.69% | 3,500 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.66% | 2,500 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.31% | 3,520 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.38% | 3,236 |