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 )

1.780 +0.060 (+3.49%)
Streaming Delayed Price Updated: 2:11 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 (%)
Feb 28, 2023 69.96 75.72 69.96 73.20 882 +1.80(+2.52%)
Feb 27, 2023 68.52 72.60 67.98 71.40 660 +1.44(+2.06%)
Feb 24, 2023 69.36 73.20 69.12 69.96 749 -3.12(-4.27%)
Feb 23, 2023 87.96 88.20 69.84 73.08 2,400 -16.68(-18.58%)
Feb 22, 2023 90.96 93.18 87.48 89.76 1,192 -3.00(-3.23%)
Feb 21, 2023 92.64 96.20 89.88 92.76 1,273 -1.80(-1.90%)
Feb 17, 2023 98.76 100.32 90.48 94.56 2,356 -5.40(-5.40%)
Feb 16, 2023 93.96 106.80 93.96 99.96 2,467 +5.04(+5.31%)
Feb 15, 2023 88.08 94.92 88.08 94.92 2,709 +2.88(+3.13%)
Feb 14, 2023 92.64 93.60 87.60 92.04 4,742 -1.08(-1.16%)
Feb 13, 2023 110.40 117.72 82.00 93.12 11,288 -16.08(-14.73%)
Feb 10, 2023 125.88 135.48 109.20 109.20 10,233 -34.80(-24.17%)
Feb 09, 2023 170.40 176.40 136.80 144.00 4,215 -28.73(-16.63%)
Feb 08, 2023 176.18 176.18 164.45 172.73 943 -2.04(-1.17%)
Feb 07, 2023 175.20 188.74 165.60 174.77 6,160 +13.78(+8.56%)
Feb 06, 2023 168.00 167.98 158.40 160.99 945 -0.74(-0.46%)
Feb 03, 2023 171.98 171.98 156.29 161.74 3,468 -13.22(-7.56%)
Feb 02, 2023 184.80 187.20 172.82 174.96 3,393 -10.80(-5.81%)
Feb 01, 2023 196.80 196.80 173.95 185.76 5,726 -18.07(-8.87%)
Jan 31, 2023 249.60 259.20 192.41 203.83 6,960 -12.22(-5.65%)
Jan 30, 2023 194.40 230.40 184.80 216.05 4,797 +19.49(+9.91%)
Jan 27, 2023 204.00 210.94 180.02 196.56 8,527 -33.84(-14.69%)
Jan 26, 2023 288.00 291.17 218.42 230.40 12,837 -67.20(-22.58%)
Jan 25, 2023 285.60 328.80 254.42 297.60 34,883 +12.00(+4.20%)
Jan 24, 2023 309.60 345.60 256.80 285.60 126,038 +38.40(+15.53%)
Jan 23, 2023 240.00 384.00 220.80 247.20 612,781 +184.32(+293.13%)
Jan 20, 2023 64.99 66.10 60.00 62.88 170 +2.90(+4.84%)
Jan 19, 2023 57.60 59.98 56.18 59.98 130 +1.15(+1.96%)
Jan 18, 2023 64.80 68.50 58.82 58.82 386 -5.98(-9.22%)
Jan 17, 2023 67.20 70.25 61.51 64.80 97 -2.33(-3.47%)
Jan 13, 2023 69.36 69.36 60.02 67.13 343 -0.05(-0.07%)
Jan 12, 2023 65.98 67.99 60.84 67.18 259 +6.36(+10.46%)
Jan 11, 2023 62.40 66.00 58.03 60.82 251 -1.56(-2.50%)
Jan 10, 2023 57.60 63.84 57.60 62.38 106 +2.38(+3.96%)
Jan 09, 2023 63.60 63.60 54.53 60.00 201 +5.42(+9.94%)
Jan 06, 2023 57.60 57.60 48.72 54.58 210 -1.32(-2.36%)
Jan 05, 2023 55.20 57.60 52.44 55.90 315 +0.70(+1.26%)
Jan 04, 2023 57.00 57.00 49.20 55.20 309 +0.91(+1.68%)
Jan 03, 2023 44.40 59.95 43.20 54.29 1,146 +6.31(+13.16%)
Dec 30, 2022 48.00 48.00 43.20 47.98 417 -0.05(-0.10%)
Dec 29, 2022 45.60 52.78 40.80 48.02 498 +1.70(+3.68%)
Dec 28, 2022 53.54 56.40 45.46 46.32 702 -8.88(-16.09%)
Dec 27, 2022 62.40 64.68 52.80 55.20 926 -13.37(-19.50%)
Dec 23, 2022 71.45 71.98 64.82 68.57 219 +2.30(+3.48%)
Dec 22, 2022 67.22 72.00 62.76 66.26 119 -2.78(-4.03%)
Dec 21, 2022 79.08 79.08 67.46 69.05 113 +0.70(+1.02%)
Dec 20, 2022 76.80 79.18 66.36 68.35 246 -10.58(-13.41%)
Dec 19, 2022 75.02 86.11 72.12 78.94 167 -0.26(-0.33%)
Dec 16, 2022 82.90 86.11 76.70 79.20 87 -4.78(-5.69%)
Dec 15, 2022 72.00 86.28 72.00 83.98 93 +0.05(+0.06%)
Dec 14, 2022 79.20 86.40 79.25 83.93 534 -11.50(-12.05%)
Dec 13, 2022 102.43 102.43 84.02 95.42 350 +0.67(+0.71%)
Dec 12, 2022 75.14 106.44 72.94 94.75 1,109 +20.35(+27.35%)
Dec 09, 2022 79.18 79.18 72.00 74.40 92 -2.40(-3.12%)
Dec 08, 2022 79.18 79.20 73.27 76.80 46 +2.14(+2.86%)
Dec 07, 2022 83.23 83.23 72.29 74.66 145 -0.07(-0.10%)
Dec 06, 2022 84.00 84.00 72.00 74.74 141 -4.78(-6.01%)
Dec 05, 2022 78.67 90.10 65.28 79.51 301 -4.03(-4.83%)
Dec 02, 2022 86.40 89.30 77.04 83.54 99 +1.56(+1.90%)
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.