S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Integr Biopharma (INBP)

OTC

$0.19+$0.008 (+4.18%)

Price as of Jun 01, 2026

$6.0M
Market Cap
-32.53%
1-Year Change
Packaged Foods
Industry

1 Month
-24.91%

Low Price$0.18

High Price$0.25
3 Months
-36.37%

Low Price$0.18

High Price$0.30
1 Year
-28.13%

Low Price$0.18

High Price$0.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	0.19	0.19	0.19	0.19	+4.18%	4,000
05/29/2026	0.18	0.18	0.18	0.18	-0.27%	8,100
05/28/2026	0.18	0.18	0.17	0.18	+0.05%	2,600
05/27/2026	0.19	0.19	0.17	0.18	+0.16%	11,501
05/26/2026	0.19	0.19	0.17	0.18	-6.62%	7,500
05/22/2026	0.19	0.19	0.19	0.19	+2.63%	20,000
05/21/2026	0.17	0.19	0.17	0.19	+5.56%	4,500
05/20/2026	0.22	0.22	0.18	0.18	-18.55%	36,217
05/19/2026	0.21	0.22	0.20	0.22	+8.87%	3,167
05/18/2026	0.20	0.21	0.20	0.20	-3.79%	6,798
05/15/2026	0.21	0.21	0.21	0.21	-3.34%	38,700
05/14/2026	0.22	0.22	0.22	0.22	+2.49%	200
05/13/2026	0.21	0.22	0.21	0.21	-14.29%	6,500
05/12/2026	0.21	0.25	0.21	0.25	-0.60%	1,567
05/08/2026	0.25	0.25	0.25	0.25	0.00%	2,032
05/07/2026	0.25	0.25	0.25	0.25	0.00%	10,505
05/06/2026	0.25	0.25	0.25	0.25	-0.99%	1,504
05/04/2026	0.25	0.25	0.25	0.25	+5.21%	1,000
05/01/2026	0.24	0.24	0.24	0.24	+2.13%	20,103
04/30/2026	0.26	0.26	0.21	0.24	-11.32%	108,906
04/29/2026	0.27	0.27	0.27	0.27	0.00%	11,325
04/28/2026	0.27	0.27	0.27	0.27	-1.17%	4,000
04/27/2026	0.27	0.27	0.27	0.27	-0.69%	3,500
04/24/2026	0.27	0.27	0.27	0.27	+2.66%	2,500
04/22/2026	0.27	0.27	0.26	0.26	-1.31%	3,520
04/21/2026	0.27	0.27	0.27	0.27	-2.38%	3,236
04/20/2026	0.27	0.27	0.26	0.27	-2.72%	14,131
04/15/2026	0.28	0.28	0.28	0.28	0.00%	9,100
04/13/2026	0.27	0.29	0.26	0.28	+6.70%	5,200
04/10/2026	0.27	0.27	0.26	0.26	-3.80%	9,300
04/09/2026	0.29	0.29	0.27	0.27	-5.27%	1,000
04/07/2026	0.30	0.30	0.29	0.29	-0.48%	4,500
04/06/2026	0.29	0.29	0.29	0.29	+4.29%	11,500
04/01/2026	0.28	0.28	0.28	0.28	+2.72%	201
03/31/2026	0.29	0.29	0.27	0.27	-8.24%	26,180
03/30/2026	0.27	0.30	0.27	0.30	+0.10%	8,347
03/27/2026	0.28	0.29	0.28	0.29	+3.86%	12,697
03/26/2026	0.28	0.28	0.28	0.28	-3.81%	500
03/23/2026	0.29	0.30	0.28	0.30	+1.72%	1,900
03/20/2026	0.29	0.29	0.29	0.29	+1.75%	1,000
03/19/2026	0.27	0.29	0.27	0.29	+0.97%	2,700
03/18/2026	0.27	0.29	0.27	0.28	-0.96%	2,429
03/17/2026	0.28	0.29	0.27	0.29	-4.36%	23,575
03/13/2026	0.30	0.30	0.30	0.30	0.00%	2,100
03/12/2026	0.30	0.30	0.30	0.30	0.00%	3,356
03/11/2026	0.28	0.30	0.27	0.30	-0.73%	789
03/02/2026	0.27	0.30	0.27	0.30	-0.27%	700
02/27/2026	0.30	0.30	0.30	0.30	+0.30%	1,880
02/26/2026	0.27	0.30	0.27	0.30	+4.81%	1,629
02/25/2026	0.29	0.29	0.27	0.29	-4.52%	8,618
02/24/2026	0.29	0.30	0.29	0.30	+1.66%	11,000
02/23/2026	0.30	0.30	0.29	0.30	+1.72%	5,500
02/20/2026	0.31	0.31	0.29	0.29	-2.52%	6,836
02/19/2026	0.31	0.31	0.30	0.30	-0.41%	10,751
02/18/2026	0.30	0.30	0.30	0.30	-0.43%	15,725
02/17/2026	0.27	0.30	0.27	0.30	+0.11%	5,500
02/13/2026	0.30	0.30	0.27	0.30	-3.30%	40,800
02/12/2026	0.28	0.31	0.28	0.31	+3.30%	38,550
02/11/2026	0.29	0.30	0.29	0.30	-6.22%	2,700
02/09/2026	0.32	0.33	0.29	0.32	-5.49%	46,504
02/06/2026	0.33	0.34	0.33	0.34	+2.58%	750
02/05/2026	0.34	0.34	0.31	0.33	-2.94%	4,700
02/02/2026	0.36	0.36	0.33	0.34	+2.18%	19,020
01/30/2026	0.32	0.37	0.29	0.33	+3.98%	44,741
01/29/2026	0.33	0.33	0.30	0.32	-4.75%	38,283
01/28/2026	0.33	0.34	0.33	0.34	-2.61%	10,700
01/27/2026	0.34	0.34	0.34	0.34	+2.21%	2,600
01/26/2026	0.34	0.34	0.34	0.34	-6.04%	4,225
01/23/2026	0.33	0.36	0.33	0.36	+0.83%	7,756
01/21/2026	0.37	0.37	0.33	0.36	+1.79%	7,544
01/20/2026	0.33	0.35	0.33	0.35	-5.02%	7,052
01/15/2026	0.34	0.37	0.34	0.37	+0.55%	900
01/14/2026	0.35	0.37	0.35	0.37	-0.95%	9,028
01/13/2026	0.30	0.37	0.30	0.37	+5.71%	27,380
01/12/2026	0.34	0.35	0.32	0.35	0.00%	23,490
01/09/2026	0.34	0.35	0.34	0.35	+2.13%	11,600
01/08/2026	0.34	0.34	0.34	0.34	-0.70%	585
01/07/2026	0.38	0.38	0.35	0.35	-6.73%	36,556
01/06/2026	0.38	0.38	0.36	0.37	-2.63%	3,820
01/05/2026	0.39	0.39	0.36	0.38	+2.70%	4,948
01/02/2026	0.36	0.38	0.35	0.37	+4.23%	5,712
12/31/2025	0.33	0.42	0.33	0.36	+10.18%	56,763
12/30/2025	0.35	0.35	0.32	0.32	-6.58%	27,528
12/29/2025	0.31	0.34	0.31	0.34	+11.26%	96,455
12/26/2025	0.31	0.31	0.31	0.31	+1.57%	1,000
12/24/2025	0.31	0.31	0.30	0.31	-1.55%	35,700
12/23/2025	0.31	0.31	0.30	0.31	0.00%	24,731
12/22/2025	0.30	0.31	0.30	0.31	0.00%	20,000
12/19/2025	0.31	0.31	0.31	0.31	0.00%	46,105
12/18/2025	0.31	0.31	0.29	0.31	+6.90%	98,400
12/17/2025	0.29	0.29	0.29	0.29	-6.45%	893
12/16/2025	0.29	0.31	0.29	0.31	0.00%	3,200
12/15/2025	0.29	0.31	0.28	0.31	+8.77%	11,028
12/12/2025	0.31	0.31	0.29	0.29	-7.60%	9,100
12/11/2025	0.31	0.31	0.30	0.31	-0.50%	100,500
12/10/2025	0.30	0.31	0.27	0.31	0.00%	27,970
12/09/2025	0.31	0.31	0.30	0.31	+1.27%	10,700
12/08/2025	0.31	0.31	0.31	0.31	-1.26%	3,000
12/04/2025	0.31	0.31	0.31	0.31	+2.14%	10,000
12/03/2025	0.30	0.31	0.30	0.30	-3.62%	5,100