Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS )

1.790 +0.070 (+4.07%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.360 5.880 3.134 5.040 1,532,560 +1.97(+64.38%)
Nov 29, 2023 3.276 3.276 3.012 3.066 89,130 -0.23(-6.99%)
Nov 28, 2023 3.480 3.595 3.240 3.296 103,903 -0.39(-10.46%)
Nov 27, 2023 3.480 3.720 3.281 3.682 180,226 +0.20(+5.79%)
Nov 24, 2023 3.760 3.760 3.313 3.480 79,648 +0.02(+0.69%)
Nov 22, 2023 3.122 3.600 2.940 3.456 214,567 +0.34(+10.77%)
Nov 21, 2023 3.600 3.756 3.037 3.120 204,847 -0.48(-13.39%)
Nov 20, 2023 4.080 4.200 3.480 3.602 416,400 -1.84(-33.77%)
Nov 17, 2023 5.760 5.867 5.100 5.440 154,494 -0.80(-12.83%)
Nov 16, 2023 6.480 7.032 6.001 6.240 143,640 -0.59(-8.61%)
Nov 15, 2023 6.360 7.284 6.000 6.828 290,771 +0.17(+2.52%)
Nov 14, 2023 6.048 6.884 5.521 6.660 370,854 +0.40(+6.32%)
Nov 13, 2023 5.777 7.139 5.065 6.264 674,234 -0.67(-9.61%)
Nov 10, 2023 7.710 8.436 6.000 6.930 7,317,170 +1.69(+32.15%)
Nov 09, 2023 4.440 9.367 3.976 5.244 18,334,858 +2.52(+92.51%)
Nov 08, 2023 2.520 2.772 2.520 2.724 477,138 +0.21(+8.56%)
Nov 07, 2023 2.860 2.940 2.413 2.509 41,342 -0.31(-11.02%)
Nov 06, 2023 2.844 2.914 2.658 2.820 16,577 -0.07(-2.33%)
Nov 03, 2023 2.790 3.056 2.760 2.887 25,545 +0.01(+0.38%)
Nov 02, 2023 2.880 2.916 2.761 2.876 23,829 -0.00(-0.13%)
Nov 01, 2023 2.629 2.880 2.629 2.880 45,378 +0.28(+10.96%)
Oct 31, 2023 2.675 2.756 2.533 2.596 18,608 -0.16(-5.87%)
Oct 30, 2023 2.605 2.759 2.423 2.758 23,904 +0.19(+7.38%)
Oct 27, 2023 2.520 2.639 2.425 2.568 33,472 +0.02(+0.80%)
Oct 26, 2023 2.760 2.788 2.401 2.548 44,758 -0.22(-7.86%)
Oct 25, 2023 2.880 3.000 2.544 2.765 20,161 -0.02(-0.69%)
Oct 24, 2023 2.882 2.940 2.528 2.784 72,829 -0.12(-4.13%)
Oct 23, 2023 3.084 3.238 2.779 2.904 92,582 -0.34(-10.37%)
Oct 20, 2023 2.861 3.426 2.412 3.240 252,848 +0.30(+10.34%)
Oct 19, 2023 3.240 3.192 2.640 2.936 88,138 -0.30(-9.40%)
Oct 18, 2023 3.924 3.948 3.176 3.241 413,610 -0.41(-11.24%)
Oct 17, 2023 3.720 3.948 3.480 3.652 291,390 +0.05(+1.43%)
Oct 16, 2023 3.588 3.720 3.384 3.600 55,576 +0.23(+6.72%)
Oct 13, 2023 4.232 4.920 3.022 3.373 133,123 -0.95(-21.94%)
Oct 12, 2023 5.570 5.640 4.229 4.321 77,788 -0.83(-16.06%)
Oct 11, 2023 4.800 5.640 4.582 5.148 121,784 +0.60(+13.19%)
Oct 10, 2023 4.128 4.680 4.088 4.548 10,676 +0.30(+7.00%)
Oct 09, 2023 4.872 4.872 4.214 4.250 13,705 -0.33(-7.28%)
Oct 06, 2023 4.792 4.805 4.560 4.584 8,786 -0.11(-2.35%)
Oct 05, 2023 5.280 5.400 4.680 4.694 28,757 -0.59(-11.09%)
Oct 04, 2023 5.520 5.759 5.130 5.280 14,814 -0.12(-2.24%)
Oct 03, 2023 6.174 6.174 5.172 5.401 23,304 -0.35(-6.05%)
Oct 02, 2023 5.160 6.360 5.041 5.749 112,338 -6.61(-53.49%)
Sep 29, 2023 13.20 15.24 12.24 12.36 6,744 -1.54(-11.09%)
Sep 28, 2023 14.40 14.59 13.56 13.90 2,095 +0.58(+4.37%)
Sep 27, 2023 14.28 14.40 12.60 13.32 2,952 -0.00(-0.01%)
Sep 26, 2023 13.32 14.52 12.48 13.32 3,468 -0.24(-1.76%)
Sep 25, 2023 14.16 14.28 12.36 13.56 2,546 -0.60(-4.24%)
Sep 22, 2023 15.24 15.24 14.16 14.16 1,997 -1.08(-7.09%)
Sep 21, 2023 14.64 15.59 14.44 15.24 1,573 +0.60(+4.09%)
Sep 20, 2023 16.08 16.08 13.86 14.64 2,205 -1.44(-8.95%)
Sep 19, 2023 16.44 16.44 16.02 16.08 1,112 -1.08(-6.29%)
Sep 18, 2023 18.60 18.64 16.80 17.16 1,525 -1.56(-8.33%)
Sep 15, 2023 18.60 18.72 17.76 18.72 2,355 +0.37(+2.04%)
Sep 14, 2023 18.48 19.68 17.88 18.35 2,763 +0.35(+1.92%)
Sep 13, 2023 18.48 19.80 17.88 18.00 3,051 +0.00(+0.00%)
Sep 12, 2023 18.84 20.11 17.64 18.00 5,146 -0.96(-5.06%)
Sep 11, 2023 19.32 21.60 18.96 18.96 3,747 -0.36(-1.86%)
Sep 08, 2023 20.04 22.32 19.20 19.32 4,041 -1.08(-5.29%)
Sep 07, 2023 19.44 22.71 19.02 20.40 2,347 +0.60(+3.03%)
Sep 06, 2023 21.48 21.57 18.00 19.80 2,372 -1.56(-7.30%)
Sep 05, 2023 21.00 22.60 20.16 21.36 1,906 +0.12(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.