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 )

2.240 -0.070 (-3.03%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 24, 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 (%)
May 31, 2023 2.850 2.850 2.730 2.730 15,969 -0.15(-5.21%)
May 30, 2023 2.730 2.939 2.720 2.880 29,610 +0.09(+3.23%)
May 26, 2023 2.660 2.800 2.650 2.790 25,318 +0.13(+4.89%)
May 25, 2023 2.680 2.790 2.650 2.660 18,163 -0.11(-3.86%)
May 24, 2023 2.750 2.940 2.690 2.767 71,537 +0.01(+0.24%)
May 23, 2023 2.930 3.000 2.750 2.760 52,008 -0.24(-8.00%)
May 22, 2023 2.930 3.050 2.830 3.000 47,752 +0.01(+0.33%)
May 19, 2023 2.890 3.200 2.830 2.990 130,563 +0.04(+1.18%)
May 18, 2023 2.750 3.160 2.630 2.955 118,198 +0.21(+7.45%)
May 17, 2023 2.790 2.930 2.620 2.750 50,860 -0.10(-3.51%)
May 16, 2023 2.860 3.000 2.820 2.850 91,894 -0.12(-4.04%)
May 15, 2023 2.880 3.050 2.723 2.970 108,163 +0.18(+6.45%)
May 12, 2023 3.000 3.091 2.700 2.790 195,105 -0.16(-5.42%)
May 11, 2023 3.050 3.250 2.890 2.950 131,205 -0.01(-0.34%)
May 10, 2023 2.700 3.050 2.670 2.960 179,729 +0.30(+11.24%)
May 09, 2023 2.670 2.750 2.600 2.661 62,882 +0.01(+0.41%)
May 08, 2023 2.580 2.720 2.580 2.650 72,748 -0.08(-2.75%)
May 05, 2023 2.530 2.876 2.370 2.725 121,592 +0.10(+3.81%)
May 04, 2023 2.390 2.814 2.090 2.625 346,368 +0.17(+7.14%)
May 03, 2023 4.020 4.100 2.404 2.450 1,265,535 -0.97(-28.36%)
May 02, 2023 2.540 3.730 2.430 3.420 2,075,427 +0.92(+36.80%)
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.