Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	2.14%	10,000
Dec 3, 2025	0.30	0.31	0.30	0.30	0.30	-3.62%	5,100
Dec 2, 2025	0.31	0.32	0.31	0.31	0.31	-0.03%	61,500
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	4,130
Nov 26, 2025	0.31	0.32	0.29	0.32	0.32	-1.56%	32,000
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-	15,343
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	24,725
Nov 21, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	10,832
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Nov 19, 2025	0.30	0.31	0.28	0.31	0.31	2.99%	54,311
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-3.22%	60,863
Nov 17, 2025	0.27	0.31	0.27	0.31	0.31	17.36%	38,001
Nov 14, 2025	0.29	0.29	0.26	0.27	0.27	-7.95%	80,077
Nov 13, 2025	0.28	0.29	0.28	0.29	0.29	0.81%	5,000
Nov 12, 2025	0.30	0.30	0.28	0.29	0.29	-1.86%	11,500
Nov 11, 2025	0.30	0.30	0.29	0.29	0.29	-6.43%	27,900
Nov 10, 2025	0.31	0.31	0.30	0.31	0.31	0.32%	15,010
Nov 7, 2025	0.29	0.31	0.29	0.31	0.31	6.53%	5,000
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	-	9,380
Nov 5, 2025	0.29	0.29	0.29	0.29	0.29	-4.37%	21,000
Nov 3, 2025	0.30	0.31	0.30	0.30	0.30	-0.33%	13,252
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	2.90%	1,051
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-2.82%	100
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	-1.52%	5,000
Oct 24, 2025	0.29	0.31	0.29	0.31	0.31	4.48%	24,701
Oct 22, 2025	0.29	0.30	0.29	0.30	0.30	0.24%	500
Oct 21, 2025	0.29	0.30	0.29	0.30	0.30	-4.52%	6,700
Oct 15, 2025	0.29	0.31	0.29	0.31	0.31	-	14,350
Oct 14, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Oct 13, 2025	0.31	0.31	0.31	0.31	0.31	-	5,000
Oct 9, 2025	0.30	0.31	0.30	0.31	0.31	-	7,737
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	7.08%	500
Oct 6, 2025	0.30	0.30	0.27	0.29	0.29	4.51%	20,500
Oct 3, 2025	0.27	0.28	0.27	0.28	0.28	-1.07%	3,100
Oct 2, 2025	0.29	0.29	0.27	0.28	0.28	-3.71%	38,300
Oct 1, 2025	0.28	0.29	0.28	0.29	0.29	0.28%	3,105
Sep 30, 2025	0.29	0.29	0.29	0.29	0.29	-0.72%	4,100
Sep 29, 2025	0.29	0.30	0.28	0.29	0.29	-2.63%	26,800
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	2,000
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	1,500
Sep 24, 2025	0.32	0.34	0.29	0.32	0.32	-3.03%	52,055
Sep 23, 2025	0.28	0.33	0.28	0.33	0.33	16.98%	35,540
Sep 18, 2025	0.28	0.28	0.28	0.28	0.28	-1.60%	12,500
Sep 16, 2025	0.28	0.29	0.28	0.29	0.29	-1.38%	13,900
Sep 15, 2025	0.29	0.29	0.29	0.29	0.29	0.94%	1,070
Sep 12, 2025	0.29	0.29	0.29	0.29	0.29	-0.69%	3,860
Sep 11, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	1,000
Sep 10, 2025	0.28	0.28	0.28	0.28	0.28	-3.75%	3,000
Sep 9, 2025	0.28	0.29	0.28	0.29	0.29	7.74%	36,954
Sep 8, 2025	0.28	0.28	0.27	0.27	0.27	-0.37%	35,000