Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Aug 14, 2025	0.30	0.30	0.27	0.27	0.27	-4.89%	1,004
Aug 13, 2025	0.28	0.28	0.28	0.28	0.28	-5.72%	135
Aug 12, 2025	0.28	0.30	0.28	0.30	0.30	6.07%	5,000
Aug 11, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Aug 8, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Aug 7, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	5,200
Aug 6, 2025	0.28	0.28	0.27	0.27	0.27	-3.71%	45,629
Aug 5, 2025	0.29	0.29	0.28	0.28	0.28	-0.99%	1,197
Aug 4, 2025	0.28	0.28	0.28	0.28	0.28	-0.23%	7,600
Aug 1, 2025	0.28	0.28	0.28	0.28	0.28	-0.62%	2,500
Jul 31, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 30, 2025	0.29	0.29	0.29	0.29	0.29	-1.38%	31,609
Jul 29, 2025	0.29	0.29	0.29	0.29	0.29	0.49%	44,588
Jul 28, 2025	0.29	0.29	0.29	0.29	0.29	1.03%	6,972
Jul 25, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 24, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 23, 2025	0.28	0.29	0.28	0.29	0.29	0.80%	11,600
Jul 22, 2025	0.29	0.29	0.28	0.28	0.28	-8.71%	14,675
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 18, 2025	0.31	0.31	0.30	0.31	0.31	-2.79%	9,400
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	1.24%	2,096
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	2,500
Jul 15, 2025	0.28	0.33	0.28	0.31	0.31	-3.13%	29,900
Jul 14, 2025	0.33	0.33	0.30	0.32	0.32	-5.88%	9,600
Jul 11, 2025	0.31	0.34	0.31	0.34	0.34	-0.70%	3,000
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 9, 2025	0.34	0.34	0.33	0.34	0.34	-3.89%	3,120
Jul 8, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 7, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	4.78%	1,000
Jul 2, 2025	0.31	0.36	0.31	0.34	0.34	-4.76%	4,450
Jul 1, 2025	0.35	0.36	0.35	0.36	0.36	-	1,000
Jun 30, 2025	0.36	0.36	0.36	0.36	0.36	9.68%	100
Jun 27, 2025	0.35	0.35	0.33	0.33	0.33	-7.00%	15,001
Jun 26, 2025	0.33	0.35	0.33	0.35	0.35	1.74%	35,080
Jun 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.71%	1,075
Jun 24, 2025	0.35	0.35	0.33	0.35	0.35	6.06%	7,385
Jun 23, 2025	0.34	0.34	0.32	0.33	0.33	-2.08%	25,673
Jun 20, 2025	0.34	0.34	0.30	0.34	0.34	2.09%	50,350
Jun 18, 2025	0.32	0.34	0.30	0.33	0.33	1.57%	30,124
Jun 17, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	41,322
Jun 16, 2025	0.29	0.34	0.28	0.32	0.32	3.23%	39,980
Jun 13, 2025	0.29	0.32	0.29	0.31	0.31	7.56%	58,700
Jun 12, 2025	0.31	0.31	0.28	0.29	0.29	-7.03%	24,000
Jun 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 10, 2025	0.31	0.32	0.31	0.31	0.31	-	22,250
Jun 9, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	16,501
Jun 6, 2025	0.26	0.30	0.26	0.30	0.30	13.72%	85,979
Jun 5, 2025	0.27	0.28	0.26	0.26	0.26	-6.12%	22,404