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 )

2.780 +0.120 (+4.51%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 2.680 2.950 2.680 2.900 24,908 +0.06(+2.11%)
Mar 30, 2023 2.810 2.892 2.800 2.840 4,265 -0.02(-0.70%)
Mar 29, 2023 3.090 3.090 2.761 2.860 14,936 -0.13(-4.35%)
Mar 28, 2023 3.200 3.200 2.830 2.990 67,447 +0.04(+1.36%)
Mar 27, 2023 3.060 3.150 2.920 2.950 24,124 -0.10(-3.28%)
Mar 24, 2023 3.180 3.180 3.040 3.050 34,159 -0.10(-3.17%)
Mar 23, 2023 2.990 3.150 2.980 3.150 23,973 +0.12(+3.96%)
Mar 22, 2023 3.120 3.195 2.980 3.030 41,244 -0.09(-2.88%)
Mar 21, 2023 2.800 3.190 2.776 3.120 37,695 +0.31(+11.03%)
Mar 20, 2023 2.800 2.890 2.770 2.810 6,645 -0.07(-2.43%)
Mar 17, 2023 2.700 2.900 2.700 2.880 22,267 +0.11(+3.97%)
Mar 16, 2023 2.640 2.860 2.626 2.770 15,100 +0.05(+1.84%)
Mar 15, 2023 2.640 2.970 2.660 2.720 23,547 -0.03(-1.09%)
Mar 14, 2023 2.920 2.986 2.740 2.750 21,760 -0.08(-2.83%)
Mar 13, 2023 2.700 2.970 2.700 2.830 18,376 -0.15(-5.03%)
Mar 10, 2023 3.200 3.210 2.930 2.980 39,384 -0.10(-3.25%)
Mar 09, 2023 3.220 3.400 2.870 3.080 103,462 -0.32(-9.41%)
Mar 08, 2023 3.200 3.400 3.110 3.400 482,057 -2.53(-42.66%)
Mar 07, 2023 5.920 6.420 5.860 5.930 36,065 +0.02(+0.34%)
Mar 06, 2023 6.300 6.300 5.902 5.910 12,136 -0.21(-3.43%)
Mar 03, 2023 6.266 6.266 5.910 6.120 12,494 +0.09(+1.49%)
Mar 02, 2023 6.340 6.530 5.890 6.030 41,209 -0.24(-3.83%)
Mar 01, 2023 6.090 6.490 5.984 6.270 23,674 +0.17(+2.79%)
Feb 28, 2023 5.830 6.310 5.830 6.100 10,591 +0.15(+2.52%)
Feb 27, 2023 5.710 6.050 5.665 5.950 7,922 +0.12(+2.06%)
Feb 24, 2023 5.780 6.100 5.760 5.830 8,999 -0.26(-4.27%)
Feb 23, 2023 7.330 7.350 5.820 6.090 28,809 -1.39(-18.58%)
Feb 22, 2023 7.580 7.765 7.290 7.480 14,305 -0.25(-3.23%)
Feb 21, 2023 7.720 8.017 7.490 7.730 15,284 -0.15(-1.90%)
Feb 17, 2023 8.230 8.360 7.540 7.880 28,281 -0.45(-5.40%)
Feb 16, 2023 7.830 8.900 7.830 8.330 29,610 +0.42(+5.31%)
Feb 15, 2023 7.340 7.910 7.340 7.910 32,517 +0.24(+3.13%)
Feb 14, 2023 7.720 7.800 7.300 7.670 56,907 -0.09(-1.16%)
Feb 13, 2023 9.200 9.810 6.833 7.760 135,464 -1.34(-14.73%)
Feb 10, 2023 10.49 11.29 9.100 9.100 122,807 -2.90(-24.17%)
Feb 09, 2023 14.20 14.70 11.40 12.00 50,580 -2.39(-16.63%)
Feb 08, 2023 14.68 14.68 13.70 14.39 11,319 -0.17(-1.17%)
Feb 07, 2023 14.60 15.73 13.80 14.56 73,928 +1.15(+8.56%)
Feb 06, 2023 14.00 14.00 13.20 13.42 11,348 -0.06(-0.46%)
Feb 03, 2023 14.33 14.33 13.02 13.48 41,625 -1.10(-7.56%)
Feb 02, 2023 15.40 15.60 14.40 14.58 40,718 -0.90(-5.81%)
Feb 01, 2023 16.40 16.40 14.50 15.48 68,718 -1.51(-8.87%)
Jan 31, 2023 20.80 21.60 16.03 16.99 83,529 -1.02(-5.65%)
Jan 30, 2023 16.20 19.20 15.40 18.00 57,569 +1.62(+9.91%)
Jan 27, 2023 17.00 17.58 15.00 16.38 102,331 -2.82(-14.69%)
Jan 26, 2023 24.00 24.26 18.20 19.20 154,045 -5.60(-22.58%)
Jan 25, 2023 23.80 27.40 21.20 24.80 418,599 +1.00(+4.20%)
Jan 24, 2023 25.80 28.80 21.40 23.80 1,512,459 +3.20(+15.53%)
Jan 23, 2023 20.00 32.00 18.40 20.60 7,353,383 +15.36(+293.13%)
Jan 20, 2023 5.416 5.508 5.000 5.240 2,048 +0.24(+4.84%)
Jan 19, 2023 4.800 4.998 4.682 4.998 1,564 +0.10(+1.96%)
Jan 18, 2023 5.400 5.708 4.902 4.902 4,637 -0.50(-9.22%)
Jan 17, 2023 5.600 5.854 5.126 5.400 1,165 -0.19(-3.47%)
Jan 13, 2023 5.780 5.780 5.002 5.594 4,122 -0.00(-0.07%)
Jan 12, 2023 5.498 5.666 5.070 5.598 3,114 +0.53(+10.46%)
Jan 11, 2023 5.200 5.500 4.836 5.068 3,021 -0.13(-2.50%)
Jan 10, 2023 4.800 5.320 4.800 5.198 1,277 +0.20(+3.96%)
Jan 09, 2023 5.300 5.300 4.544 5.000 2,421 +0.45(+9.94%)
Jan 06, 2023 4.800 4.800 4.060 4.548 2,525 -0.11(-2.36%)
Jan 05, 2023 4.600 4.800 4.370 4.658 3,785 +0.06(+1.26%)
Jan 04, 2023 4.750 4.750 4.100 4.600 3,710 +0.08(+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.