Free Trial

Integrated BioPharma (INBP) Stock Chart & Stock Price History

Integrated BioPharma logo
$0.32
0.00 (0.00%)
(As of 11/4/2024 ET)

Integrated BioPharma Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+28.05%
3 Month
Performance
+60.00%
6 Month
Performance
+67.90%
Year-To-Date
Performance
+30.52%
1 Year
Performance
+19.85%
Receive INBP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integrated BioPharma and its competitors with MarketBeat's FREE daily newsletter

INBP Stock Chart for Tuesday, November, 5, 2024

Integrated BioPharma Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$0.32$0.32$0.32$0.322,000 shs$9.63 million
11/01/2024$0.32$0.32$0.32$0.296,600 shs$9.63 million
10/31/2024$0.31$0.32
+3.23%
$0.32$0.32500 shs$9.63 million
10/30/2024$0.32$0.31
-3.13%
$0.31$0.312,000 shs$9.33 million
10/29/2024$0.29$0.32
+10.34%
$0.32$0.322,105 shs$9.63 million
10/28/2024$0.35$0.29
-17.14%
$0.31$0.2764,000 shs$8.73 million
10/25/2024$0.30$0.35
+18.93%
$0.35$0.3011,501 shs$10.67 million
10/24/2024$0.29$0.30
+4.38%
$0.30$0.304,051 shs$8.97 million
10/23/2024$0.26$0.29
+9.81%
$0.30$0.2568,424 shs$8.59 million
10/22/2024$0.26$0.26
+0.87%
$0.26$0.2539,814 shs$7.83 million
10/21/2024$0.24$0.26
+7.19%
$0.26$0.2547,692 shs$7.76 million
10/18/2024$0.25$0.24
-3.80%
$0.24$0.24500 shs$7.24 million
10/17/2024$0.23$0.25
+8.70%
$0.25$0.2545,000 shs$7.53 million
10/16/2024$0.25$0.23
-8.00%
$0.25$0.2321,500 shs$6.92 million
10/15/2024$0.25$0.25
+0.04%
$0.25$0.25502 shs$7.53 million
10/14/2024$0.23$0.25
+6.73%
$0.25$0.2319,499 shs$7.52 million
10/11/2024$0.24$0.23
-3.87%
$0.25$0.235,119 shs$7.05 million
10/10/2024$0.24$0.24$0.25$0.245,000 shs$7.33 million
10/09/2024$0.23$0.24
+5.02%
$0.25$0.245,000 shs$7.33 million
10/08/2024$0.24$0.23
-1.69%
$0.23$0.23500 shs$6.98 million
10/07/2024$0.25$0.24
-5.56%
$0.24$0.2325,541 shs$7.10 million
10/04/2024$0.24$0.25
+4.13%
$0.25$0.251,598 shs$7.52 million
10/03/2024$0.24$0.24$0.24$0.24500 shs$7.22 million
10/02/2024$0.24$0.24
+1.27%
$0.24$0.24500 shs$7.22 million
10/01/2024$0.23$0.24
+1.11%
$0.24$0.247,200 shs$7.13 million
09/30/2024$0.25$0.23
-6.20%
$0.23$0.23100 shs$7.06 million
09/24/2024$0.25$0.25$0.25$0.234,800 shs$7.52 million
09/23/2024$0.23$0.25
+9.61%
$0.25$0.234,800 shs$7.52 million
09/20/2024$0.23$0.23$0.23$0.232,124 shs$6.86 million
09/19/2024$0.22$0.23
+1.42%
$0.23$0.23300 shs$6.86 million
09/18/2024$0.23$0.22
-2.22%
$0.23$0.2032,550 shs$6.77 million
09/16/2024$0.23$0.23$0.23$0.221,400 shs$6.92 million
09/13/2024$0.23$0.23$0.23$0.221,450 shs$6.92 million
09/12/2024$0.23$0.23$0.23$0.1910,500 shs$6.92 million
09/11/2024$0.23$0.23$0.23$0.1910,500 shs$6.92 million
09/10/2024$0.23$0.23
+0.44%
$0.23$0.19171,996 shs$6.92 million
09/09/2024$0.19$0.23
+22.73%
$0.23$0.23300 shs$6.89 million
09/06/2024$0.19$0.19$0.19$0.198,776 shs$5.61 million
09/05/2024$0.19$0.19$0.19$0.198,776 shs$5.61 million
09/04/2024$0.21$0.19
-9.29%
$0.19$0.197,500 shs$5.61 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

09/03/2024$0.19$0.21
+8.21%
$0.21$0.173,100 shs$6.19 million
09/02/2024$0.19$0.19$0.23$0.1915,500 shs$5.72 million
08/30/2024$0.22$0.19
-13.64%
$0.23$0.1915,500 shs$5.72 million
08/29/2024$0.20$0.22
+10.00%
$0.22$0.1941,394 shs$6.62 million
08/22/2024$0.20$0.20$0.20$0.2065 shs$6.02 million
08/19/2024$0.20$0.20$0.20$0.20500 shs$6.02 million
08/16/2024$0.16$0.20
+22.10%
$0.20$0.20500 shs$6.02 million
08/15/2024$0.17$0.16
-4.77%
$0.20$0.161,100 shs$4.93 million
08/12/2024$0.19$0.17
-9.47%
$0.17$0.173,000 shs$5.18 million
08/08/2024$0.19$0.19$0.19$0.1716,871 shs$5.72 million
08/07/2024$0.20$0.19
-5.00%
$0.19$0.1716,871 shs$5.72 million
08/05/2024$0.20$0.20$0.20$0.201 shs$6.02 million


This page (OTCMKTS:INBP) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners