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 )

1.720 -0.160 (-8.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2023 32.16 35.40 32.16 34.80 2,075 +0.72(+2.11%)
Mar 30, 2023 33.72 34.71 33.60 34.08 355 -0.24(-0.70%)
Mar 29, 2023 37.08 37.08 33.13 34.32 1,244 -1.56(-4.35%)
Mar 28, 2023 38.40 38.40 33.96 35.88 5,620 +0.48(+1.36%)
Mar 27, 2023 36.72 37.80 35.04 35.40 2,010 -1.20(-3.28%)
Mar 24, 2023 38.16 38.16 36.48 36.60 2,846 -1.20(-3.17%)
Mar 23, 2023 35.88 37.80 35.76 37.80 1,997 +1.44(+3.96%)
Mar 22, 2023 37.44 38.34 35.76 36.36 3,437 -1.08(-2.88%)
Mar 21, 2023 33.60 38.28 33.31 37.44 3,141 +3.72(+11.03%)
Mar 20, 2023 33.60 34.68 33.24 33.72 553 -0.84(-2.43%)
Mar 17, 2023 32.40 34.80 32.40 34.56 1,855 +1.32(+3.97%)
Mar 16, 2023 31.68 34.32 31.52 33.24 1,258 +0.60(+1.84%)
Mar 15, 2023 31.68 35.64 31.92 32.64 1,962 -0.36(-1.09%)
Mar 14, 2023 35.04 35.84 32.88 33.00 1,813 -0.96(-2.83%)
Mar 13, 2023 32.40 35.64 32.40 33.96 1,531 -1.80(-5.03%)
Mar 10, 2023 38.40 38.52 35.16 35.76 3,282 -1.20(-3.25%)
Mar 09, 2023 38.64 40.80 34.44 36.96 8,621 -3.84(-9.41%)
Mar 08, 2023 38.40 40.80 37.32 40.80 40,171 -30.36(-42.66%)
Mar 07, 2023 71.04 77.04 70.32 71.16 3,005 +0.24(+0.34%)
Mar 06, 2023 75.60 75.60 70.83 70.92 1,011 -2.52(-3.43%)
Mar 03, 2023 75.19 75.19 70.92 73.44 1,041 +1.08(+1.49%)
Mar 02, 2023 76.08 78.36 70.68 72.36 3,434 -2.88(-3.83%)
Mar 01, 2023 73.08 77.88 71.81 75.24 1,972 +2.04(+2.79%)
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%)
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.