Skip to main content

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

2.740 -0.060 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.850 2.860 2.680 2.740 57,881 -0.06(-2.14%)
Apr 18, 2024 3.100 3.280 2.720 2.800 164,616 +0.12(+4.48%)
Apr 17, 2024 2.810 2.940 2.600 2.680 85,870 -0.26(-8.84%)
Apr 16, 2024 3.260 3.270 2.860 2.940 80,248 -0.32(-9.82%)
Apr 15, 2024 3.170 3.260 2.990 3.260 55,213 +0.22(+7.24%)
Apr 12, 2024 3.310 3.366 3.000 3.040 135,877 -0.31(-9.25%)
Apr 11, 2024 3.540 3.540 3.250 3.350 38,983 -0.03(-0.89%)
Apr 10, 2024 3.600 3.610 3.270 3.380 77,185 -0.24(-6.63%)
Apr 09, 2024 3.760 3.820 3.560 3.620 40,996 -0.14(-3.72%)
Apr 08, 2024 3.920 3.920 3.450 3.760 64,919 -0.10(-2.59%)
Apr 05, 2024 3.790 3.950 3.630 3.860 45,650 +0.10(+2.66%)
Apr 04, 2024 3.980 3.998 3.710 3.760 22,092 -0.05(-1.31%)
Apr 03, 2024 3.880 4.085 3.670 3.810 45,140 -0.11(-2.81%)
Apr 02, 2024 4.060 4.110 3.860 3.920 30,796 -0.14(-3.45%)
Apr 01, 2024 4.200 4.270 3.950 4.060 114,436 -0.16(-3.79%)
Mar 28, 2024 4.460 4.640 4.220 4.220 45,259 -0.23(-5.17%)
Mar 27, 2024 4.300 4.450 4.220 4.450 44,786 +0.18(+4.22%)
Mar 26, 2024 4.120 4.439 4.120 4.270 31,798 +0.02(+0.47%)
Mar 25, 2024 3.810 4.320 3.750 4.250 67,491 +0.38(+9.82%)
Mar 22, 2024 3.700 3.875 3.700 3.870 29,652 +0.20(+5.45%)
Mar 21, 2024 3.910 4.079 3.570 3.670 112,374 -0.50(-11.99%)
Mar 20, 2024 4.120 4.220 4.050 4.170 62,364 -0.03(-0.71%)
Mar 19, 2024 4.120 4.290 4.100 4.200 81,986 +0.00(+0.00%)
Mar 18, 2024 4.460 4.460 4.170 4.200 30,447 -0.19(-4.33%)
Mar 15, 2024 4.390 4.570 4.300 4.390 61,483 -0.09(-2.01%)
Mar 14, 2024 4.500 4.590 4.280 4.480 38,483 -0.11(-2.40%)
Mar 13, 2024 4.560 4.780 4.370 4.590 183,491 -0.06(-1.29%)
Mar 12, 2024 4.640 4.670 4.420 4.650 52,908 +0.11(+2.42%)
Mar 11, 2024 4.600 5.020 4.385 4.540 183,308 -0.06(-1.30%)
Mar 08, 2024 4.450 4.850 4.372 4.600 232,368 +0.30(+6.98%)
Mar 07, 2024 5.300 5.430 4.210 4.300 249,254 -1.09(-20.22%)
Mar 06, 2024 5.250 5.520 5.210 5.390 182,261 +0.03(+0.56%)
Mar 05, 2024 5.310 5.500 5.150 5.360 157,826 -0.21(-3.77%)
Mar 04, 2024 5.410 5.600 5.080 5.570 172,986 +0.05(+0.91%)
Mar 01, 2024 5.250 5.630 4.960 5.520 259,336 +0.52(+10.40%)
Feb 29, 2024 4.690 5.030 4.510 5.000 116,298 +0.21(+4.38%)
Feb 28, 2024 4.910 5.102 4.550 4.790 125,102 -0.08(-1.64%)
Feb 27, 2024 4.290 4.900 4.100 4.870 311,455 +0.68(+16.23%)
Feb 26, 2024 4.200 4.440 4.060 4.190 82,100 -0.07(-1.64%)
Feb 23, 2024 4.270 4.300 4.100 4.260 104,738 -0.05(-1.16%)
Feb 22, 2024 4.010 4.690 3.900 4.310 377,253 +0.27(+6.68%)
Feb 21, 2024 4.160 4.240 3.860 4.040 119,980 -0.20(-4.72%)
Feb 20, 2024 4.420 4.420 4.060 4.240 134,075 -0.18(-4.07%)
Feb 16, 2024 4.800 4.861 4.160 4.420 291,521 -0.45(-9.24%)
Feb 15, 2024 5.230 5.230 4.500 4.870 387,667 -0.25(-4.88%)
Feb 14, 2024 5.420 5.873 4.750 5.120 617,264 -0.29(-5.36%)
Feb 13, 2024 5.810 6.492 5.010 5.410 1,092,050 -0.59(-9.83%)
Feb 12, 2024 5.030 7.090 5.000 6.000 5,605,799 -0.76(-11.31%)
Feb 09, 2024 3.230 11.70 3.230 6.765 89,097,944 +3.88(+134.90%)
Feb 08, 2024 2.800 2.890 2.480 2.880 287,898 +0.11(+3.97%)
Feb 07, 2024 2.910 3.130 2.600 2.770 653,772 -0.28(-9.18%)
Feb 06, 2024 3.580 3.580 2.950 3.050 723,139 -0.59(-16.21%)
Feb 05, 2024 3.970 4.100 3.300 3.640 3,802,760 -2.31(-38.82%)
Feb 02, 2024 4.140 6.990 3.930 5.950 95,159,032 +3.54(+146.89%)
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.