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 )

2.690 +0.220 (+8.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.780 2.855 2.400 2.500 120,794 -0.28(-10.07%)
Jan 30, 2024 3.100 3.200 2.630 2.780 250,574 -0.35(-11.18%)
Jan 29, 2024 2.920 3.850 2.730 3.130 1,134,327 +2.91(+1329.22%)
Jan 26, 2024 0.2100 0.2200 0.1900 0.2190 2,601,235 -0.01(-2.71%)
Jan 25, 2024 0.2715 0.2750 0.2030 0.2251 3,928,035 -0.07(-24.97%)
Jan 24, 2024 0.2998 0.3100 0.2801 0.3000 594,984 +0.01(+3.09%)
Jan 23, 2024 0.3000 0.3250 0.2852 0.2910 260,968 -0.02(-4.90%)
Jan 22, 2024 0.3500 0.3560 0.2750 0.3060 1,183,684 -0.04(-11.05%)
Jan 19, 2024 0.2990 0.3450 0.2900 0.3440 1,527,425 +0.05(+15.79%)
Jan 18, 2024 0.2900 0.3299 0.2850 0.2971 1,035,546 +0.01(+2.45%)
Jan 17, 2024 0.2860 0.3000 0.2806 0.2900 241,930 -0.01(-2.16%)
Jan 16, 2024 0.2900 0.2984 0.2801 0.2964 318,191 +0.01(+4.73%)
Jan 12, 2024 0.3050 0.3058 0.2797 0.2830 626,595 -0.02(-6.38%)
Jan 11, 2024 0.3197 0.3210 0.3000 0.3023 234,868 -0.02(-5.38%)
Jan 10, 2024 0.3140 0.3235 0.3050 0.3195 256,255 -0.00(-0.47%)
Jan 09, 2024 0.3229 0.3390 0.3101 0.3210 403,315 +0.00(+0.50%)
Jan 08, 2024 0.3100 0.3279 0.3052 0.3194 564,911 +0.00(+0.88%)
Jan 05, 2024 0.3500 0.3500 0.3150 0.3166 909,374 +0.02(+5.74%)
Jan 04, 2024 0.3125 0.3200 0.2945 0.2994 706,157 -0.01(-4.62%)
Jan 03, 2024 0.3247 0.3295 0.3020 0.3139 443,324 -0.02(-4.82%)
Jan 02, 2024 0.3274 0.3371 0.3165 0.3298 279,371 -0.01(-2.40%)
Dec 29, 2023 0.3600 0.3600 0.3251 0.3379 440,748 -0.01(-2.48%)
Dec 28, 2023 0.3500 0.3580 0.3370 0.3465 619,249 +0.02(+5.64%)
Dec 27, 2023 0.3000 0.3494 0.3001 0.3280 822,226 +0.00(+1.08%)
Dec 26, 2023 0.3349 0.3360 0.2700 0.3245 1,099,841 -0.01(-3.08%)
Dec 22, 2023 0.3580 0.3580 0.3200 0.3348 626,013 -0.01(-3.24%)
Dec 21, 2023 0.3500 0.3750 0.3295 0.3460 1,881,462 -0.01(-3.89%)
Dec 20, 2023 0.3293 0.3950 0.3110 0.3600 4,302,511 -0.02(-4.56%)
Dec 19, 2023 0.4194 0.5290 0.3230 0.3772 88,974,296 +0.09(+33.33%)
Dec 18, 2023 0.2906 0.2910 0.2668 0.2829 475,622 -0.00(-0.74%)
Dec 15, 2023 0.2800 0.3080 0.2700 0.2850 1,205,685 +0.01(+4.01%)
Dec 14, 2023 0.2436 0.2880 0.2400 0.2740 504,662 +0.02(+9.64%)
Dec 13, 2023 0.2600 0.2650 0.2288 0.2499 791,871 -0.01(-2.80%)
Dec 12, 2023 0.2600 0.2820 0.2520 0.2571 1,432,470 -0.01(-4.78%)
Dec 11, 2023 0.2883 0.3040 0.2650 0.2700 806,634 -0.03(-10.00%)
Dec 08, 2023 0.3098 0.3150 0.2800 0.3000 684,872 -0.01(-4.64%)
Dec 07, 2023 0.3250 0.3380 0.3102 0.3146 915,907 -0.02(-4.67%)
Dec 06, 2023 0.3250 0.3450 0.3200 0.3300 687,221 +0.02(+4.80%)
Dec 05, 2023 0.3426 0.3800 0.3120 0.3149 3,806,171 -0.01(-2.81%)
Dec 04, 2023 0.3145 0.3407 0.2995 0.3240 1,287,192 -0.01(-3.28%)
Dec 01, 2023 0.3710 0.4000 0.2902 0.3350 4,093,713 -0.08(-20.24%)
Nov 30, 2023 0.2800 0.4900 0.2612 0.4200 18,390,724 +0.16(+64.38%)
Nov 29, 2023 0.2730 0.2730 0.2510 0.2555 1,069,570 -0.02(-6.99%)
Nov 28, 2023 0.2900 0.2996 0.2700 0.2747 1,246,839 -0.03(-10.46%)
Nov 27, 2023 0.2900 0.3100 0.2734 0.3068 2,162,712 +0.02(+5.79%)
Nov 24, 2023 0.3133 0.3133 0.2761 0.2900 955,786 +0.00(+0.69%)
Nov 22, 2023 0.2602 0.3000 0.2450 0.2880 2,574,815 +0.03(+10.77%)
Nov 21, 2023 0.3000 0.3130 0.2580 0.2600 2,458,168 -0.04(-13.39%)
Nov 20, 2023 0.3400 0.3500 0.2900 0.3002 4,996,802 -0.15(-33.77%)
Nov 17, 2023 0.4800 0.4889 0.4250 0.4533 1,853,934 -0.07(-12.83%)
Nov 16, 2023 0.5400 0.5860 0.5001 0.5200 1,723,684 -0.05(-8.61%)
Nov 15, 2023 0.5300 0.6070 0.5000 0.5690 3,489,263 +0.01(+2.52%)
Nov 14, 2023 0.5040 0.5737 0.4601 0.5550 4,450,254 +0.03(+6.32%)
Nov 13, 2023 0.4814 0.5949 0.4221 0.5220 8,090,811 -0.06(-9.61%)
Nov 10, 2023 0.6425 0.7030 0.5000 0.5775 87,806,048 +0.14(+32.15%)
Nov 09, 2023 0.3700 0.7806 0.3313 0.4370 220,018,288 +0.21(+92.51%)
Nov 08, 2023 0.2100 0.2310 0.2100 0.2270 5,725,310 +0.02(+8.56%)
Nov 07, 2023 0.2383 0.2450 0.2011 0.2091 496,113 -0.03(-11.02%)
Nov 06, 2023 0.2370 0.2428 0.2215 0.2350 198,932 -0.01(-2.33%)
Nov 03, 2023 0.2325 0.2547 0.2300 0.2406 306,550 +0.00(+0.38%)
Nov 02, 2023 0.2400 0.2430 0.2301 0.2397 285,950 -0.00(-0.12%)
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.