Skip to main content

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

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.450 1.530 1.420 1.490 68,097 +0.02(+1.36%)
Oct 10, 2024 1.500 1.520 1.430 1.470 75,945 -0.06(-3.92%)
Oct 09, 2024 1.460 1.590 1.410 1.530 180,323 +0.05(+3.38%)
Oct 08, 2024 1.630 1.638 1.470 1.480 128,253 -0.14(-8.64%)
Oct 07, 2024 1.630 1.650 1.560 1.620 68,966 +0.03(+1.89%)
Oct 04, 2024 1.730 1.730 1.580 1.590 158,085 -0.10(-5.92%)
Oct 03, 2024 1.570 1.740 1.530 1.690 94,192 +0.13(+8.33%)
Oct 02, 2024 1.630 1.630 1.550 1.560 202,069 -0.09(-5.45%)
Oct 01, 2024 1.760 1.760 1.640 1.650 163,968 -0.08(-4.62%)
Sep 30, 2024 1.810 1.830 1.710 1.730 134,567 -0.09(-4.95%)
Sep 27, 2024 1.850 1.940 1.765 1.820 188,890 -0.03(-1.62%)
Sep 26, 2024 1.920 1.954 1.800 1.850 107,693 -0.06(-3.14%)
Sep 25, 2024 1.780 2.000 1.740 1.910 457,629 +0.14(+7.91%)
Sep 24, 2024 1.710 1.850 1.700 1.770 179,704 +0.05(+2.91%)
Sep 23, 2024 1.870 1.876 1.700 1.720 248,472 -0.16(-8.51%)
Sep 20, 2024 1.830 1.960 1.830 1.880 203,194 +0.08(+4.74%)
Sep 19, 2024 2.130 2.157 1.780 1.795 620,524 -0.40(-18.04%)
Sep 18, 2024 2.460 2.560 2.050 2.190 618,737 -0.29(-11.69%)
Sep 17, 2024 2.400 2.560 2.240 2.480 953,361 +0.24(+10.71%)
Sep 16, 2024 2.070 2.520 1.965 2.240 1,460,081 +0.24(+12.00%)
Sep 13, 2024 1.920 2.070 1.890 2.000 714,901 -0.02(-0.99%)
Sep 12, 2024 2.040 2.090 1.900 2.020 579,595 -0.02(-0.98%)
Sep 11, 2024 1.900 2.100 1.770 2.040 1,467,558 +0.07(+3.55%)
Sep 10, 2024 1.940 2.200 1.760 1.970 4,376,239 +0.18(+10.06%)
Sep 09, 2024 2.550 3.000 1.689 1.790 90,753,552 +0.21(+13.29%)
Sep 06, 2024 1.350 1.590 1.268 1.580 4,332,220 +0.29(+22.48%)
Sep 05, 2024 1.300 1.350 1.260 1.290 23,824 -0.01(-0.77%)
Sep 04, 2024 1.320 1.330 1.270 1.300 58,903 -0.03(-2.26%)
Sep 03, 2024 1.380 1.520 1.300 1.330 211,011 -0.08(-5.67%)
Aug 30, 2024 1.360 1.420 1.320 1.410 74,039 +0.04(+2.92%)
Aug 29, 2024 1.430 1.440 1.230 1.370 164,280 +0.08(+6.20%)
Aug 28, 2024 1.240 1.400 1.140 1.290 171,751 +0.09(+7.50%)
Aug 27, 2024 1.160 1.225 1.160 1.200 42,381 +0.00(+0.00%)
Aug 26, 2024 1.180 1.250 1.110 1.200 138,440 +0.02(+1.69%)
Aug 23, 2024 1.150 1.180 1.070 1.180 117,328 +0.04(+3.96%)
Aug 22, 2024 1.150 1.190 1.020 1.135 472,258 -0.10(-8.47%)
Aug 21, 2024 1.140 1.250 1.130 1.240 163,805 +0.11(+9.73%)
Aug 20, 2024 1.150 1.477 1.120 1.130 406,634 -0.02(-1.74%)
Aug 19, 2024 1.080 1.170 1.080 1.150 61,098 +0.08(+7.48%)
Aug 16, 2024 1.070 1.110 1.000 1.070 101,504 -0.00(-0.47%)
Aug 15, 2024 1.160 1.160 1.040 1.075 64,283 -0.05(-4.87%)
Aug 14, 2024 1.160 1.200 1.121 1.130 26,264 -0.05(-4.24%)
Aug 13, 2024 1.230 1.230 1.150 1.180 28,206 +0.01(+0.85%)
Aug 12, 2024 1.200 1.209 1.150 1.170 15,945 +0.05(+4.46%)
Aug 09, 2024 1.190 1.190 1.120 1.120 19,700 -0.04(-3.45%)
Aug 08, 2024 1.230 1.230 1.150 1.160 28,561 +0.00(+0.00%)
Aug 07, 2024 1.260 1.260 1.160 1.160 39,364 -0.05(-4.13%)
Aug 06, 2024 1.190 1.220 1.160 1.210 30,776 +0.05(+4.31%)
Aug 05, 2024 1.130 1.200 1.060 1.160 84,081 -0.07(-5.69%)
Aug 02, 2024 1.310 1.330 1.210 1.230 85,686 -0.10(-7.52%)
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.