Skip to main content
Integrated BioPharma, Inc. (INBP)
OTCMKTS · Delayed Price · Currency is USD
0.310
+0.007 (2.14%)
At close: Dec 4, 2025

Integrated BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.310.310.310.310.312.14%10,000
Dec 3, 20250.300.310.300.300.30-3.62%5,100
Dec 2, 20250.310.320.310.310.31-0.03%61,500
Nov 28, 20250.320.320.320.320.32-4,130
Nov 26, 20250.310.320.290.320.32-1.56%32,000
Nov 25, 20250.320.320.320.320.32-15,343
Nov 24, 20250.320.320.320.320.321.59%24,725
Nov 21, 20250.310.320.300.320.321.61%10,832
Nov 20, 20250.310.310.310.310.31-10,000
Nov 19, 20250.300.310.280.310.312.99%54,311
Nov 18, 20250.310.310.300.300.30-3.22%60,863
Nov 17, 20250.270.310.270.310.3117.36%38,001
Nov 14, 20250.290.290.260.270.27-7.95%80,077
Nov 13, 20250.280.290.280.290.290.81%5,000
Nov 12, 20250.300.300.280.290.29-1.86%11,500
Nov 11, 20250.300.300.290.290.29-6.43%27,900
Nov 10, 20250.310.310.300.310.310.32%15,010
Nov 7, 20250.290.310.290.310.316.53%5,000
Nov 6, 20250.290.290.290.290.29-9,380
Nov 5, 20250.290.290.290.290.29-4.37%21,000
Nov 3, 20250.300.310.300.300.30-0.33%13,252
Oct 31, 20250.310.310.310.310.312.90%1,051
Oct 29, 20250.300.300.300.300.30-2.82%100
Oct 27, 20250.310.310.310.310.31-1.52%5,000
Oct 24, 20250.290.310.290.310.314.48%24,701
Oct 22, 20250.290.300.290.300.300.24%500
Oct 21, 20250.290.300.290.300.30-4.52%6,700
Oct 15, 20250.290.310.290.310.31-14,350
Oct 14, 20250.310.310.310.310.31-1,000
Oct 13, 20250.310.310.310.310.31-5,000
Oct 9, 20250.300.310.300.310.31-7,737
Oct 7, 20250.310.310.310.310.317.08%500
Oct 6, 20250.300.300.270.290.294.51%20,500
Oct 3, 20250.270.280.270.280.28-1.07%3,100
Oct 2, 20250.290.290.270.280.28-3.71%38,300
Oct 1, 20250.280.290.280.290.290.28%3,105
Sep 30, 20250.290.290.290.290.29-0.72%4,100
Sep 29, 20250.290.300.280.290.29-2.63%26,800
Sep 26, 20250.300.300.300.300.30-3.23%2,000
Sep 25, 20250.310.310.310.310.31-3.13%1,500
Sep 24, 20250.320.340.290.320.32-3.03%52,055
Sep 23, 20250.280.330.280.330.3316.98%35,540
Sep 18, 20250.280.280.280.280.28-1.60%12,500
Sep 16, 20250.280.290.280.290.29-1.38%13,900
Sep 15, 20250.290.290.290.290.290.94%1,070
Sep 12, 20250.290.290.290.290.29-0.69%3,860
Sep 11, 20250.290.290.290.290.293.57%1,000
Sep 10, 20250.280.280.280.280.28-3.75%3,000
Sep 9, 20250.280.290.280.290.297.74%36,954
Sep 8, 20250.280.280.270.270.27-0.37%35,000
Sep 4, 20250.280.280.270.270.270.67%4,500
Sep 3, 20250.270.270.270.270.27-1.03%8,850
Sep 2, 20250.270.270.270.270.273.74%200
Aug 29, 20250.260.260.260.260.26-3.14%10,092
Aug 28, 20250.270.270.260.270.270.26%16,500
Aug 25, 20250.270.270.270.270.272.86%3,215
Aug 19, 20250.270.270.260.260.260.19%5,110
Aug 18, 20250.270.280.260.260.26-1.61%30,000
Aug 14, 20250.300.300.270.270.27-4.89%1,004
Aug 13, 20250.280.280.280.280.28-5.72%135
Aug 12, 20250.280.300.280.300.306.07%5,000
Aug 7, 20250.270.280.270.280.283.70%5,200
Aug 6, 20250.280.280.270.270.27-3.71%45,629
Aug 5, 20250.290.290.280.280.28-0.99%1,197
Aug 4, 20250.280.280.280.280.28-0.21%7,600
Aug 1, 20250.280.280.280.280.28-0.63%2,500
Jul 30, 20250.290.290.290.290.29-1.38%31,609
Jul 29, 20250.290.290.290.290.290.49%44,588
Jul 28, 20250.290.290.290.290.291.02%6,972
Jul 23, 20250.280.290.280.290.290.81%11,600
Jul 22, 20250.290.290.280.280.28-8.71%14,675
Jul 18, 20250.310.310.300.310.31-2.79%9,400
Jul 17, 20250.320.320.320.320.321.24%2,096
Jul 16, 20250.320.320.320.320.321.61%2,500
Jul 15, 20250.280.330.280.310.31-3.13%29,900
Jul 14, 20250.330.330.300.320.32-5.88%9,600
Jul 11, 20250.310.340.310.340.34-0.70%3,000
Jul 9, 20250.340.340.330.340.34-3.90%3,120
Jul 3, 20250.360.360.360.360.364.79%1,000
Jul 2, 20250.310.360.310.340.34-4.76%4,450
Jul 1, 20250.350.360.350.360.36-1,000
Jun 30, 20250.360.360.360.360.369.68%100
Jun 27, 20250.350.350.330.330.33-7.00%15,001
Jun 26, 20250.330.350.330.350.351.74%35,080
Jun 25, 20250.340.340.340.340.34-1.71%1,075
Jun 24, 20250.350.350.330.350.356.06%7,385
Jun 23, 20250.340.340.320.330.33-2.08%25,673
Jun 20, 20250.340.340.300.340.342.09%50,350
Jun 18, 20250.320.340.300.330.331.57%30,124
Jun 17, 20250.320.330.320.330.331.56%41,322
Jun 16, 20250.290.340.280.320.323.23%39,980
Jun 13, 20250.290.320.290.310.317.56%58,700
Jun 12, 20250.310.310.280.290.29-7.03%24,000
Jun 10, 20250.310.320.310.310.31-22,250
Jun 9, 20250.290.310.290.310.313.33%16,501
Jun 6, 20250.260.300.260.300.3013.72%85,979
Jun 5, 20250.270.280.260.260.26-6.12%22,404