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 (%)
Jun 30, 2023 2.720 2.790 2.660 2.780 18,207 +0.09(+3.54%)
Jun 29, 2023 2.720 2.810 2.660 2.685 15,549 -0.00(-0.19%)
Jun 28, 2023 2.840 2.880 2.659 2.690 105,117 -0.08(-2.89%)
Jun 27, 2023 2.750 2.830 2.750 2.770 22,558 +0.00(+0.00%)
Jun 26, 2023 2.780 2.850 2.720 2.770 24,540 +0.00(+0.00%)
Jun 23, 2023 2.790 2.839 2.760 2.770 13,307 -0.03(-1.07%)
Jun 22, 2023 2.710 2.850 2.701 2.800 39,605 +0.05(+1.81%)
Jun 21, 2023 2.900 2.970 2.750 2.750 55,282 -0.12(-4.18%)
Jun 20, 2023 3.050 3.130 2.850 2.870 35,399 -0.13(-4.33%)
Jun 16, 2023 3.280 3.310 3.000 3.000 111,139 -0.23(-7.12%)
Jun 15, 2023 3.560 3.560 3.120 3.230 88,046 -0.27(-7.71%)
Jun 14, 2023 3.590 3.600 3.470 3.500 34,843 -0.05(-1.41%)
Jun 13, 2023 3.450 3.740 3.410 3.550 184,816 +0.16(+4.72%)
Jun 12, 2023 3.100 3.610 3.100 3.390 110,753 +0.33(+10.78%)
Jun 09, 2023 3.160 3.170 3.030 3.060 30,173 -0.09(-2.86%)
Jun 08, 2023 3.100 3.160 2.932 3.150 44,055 +0.12(+3.96%)
Jun 07, 2023 3.020 3.110 2.980 3.030 72,228 +0.02(+0.66%)
Jun 06, 2023 2.920 3.160 2.913 3.010 50,503 -0.07(-2.40%)
Jun 05, 2023 3.050 3.250 2.900 3.084 209,373 +0.27(+9.54%)
Jun 02, 2023 2.750 2.900 2.730 2.815 25,935 +0.02(+0.55%)
Jun 01, 2023 2.720 2.800 2.700 2.800 28,470 +0.07(+2.56%)
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%)
May 01, 2023 2.460 2.550 2.430 2.500 16,296 +0.10(+4.16%)
Apr 28, 2023 2.400 2.510 2.360 2.400 14,105 +0.03(+1.27%)
Apr 27, 2023 2.690 2.700 2.360 2.370 53,276 -0.17(-6.69%)
Apr 26, 2023 2.690 2.740 2.530 2.540 39,034 -0.06(-2.31%)
Apr 25, 2023 3.090 3.090 2.500 2.600 53,556 -0.49(-15.86%)
Apr 24, 2023 3.090 3.120 2.881 3.090 12,644 +0.00(+0.00%)
Apr 21, 2023 3.090 3.120 2.935 3.090 22,792 +0.09(+2.96%)
Apr 20, 2023 3.130 3.131 3.001 3.001 17,103 -0.04(-1.28%)
Apr 19, 2023 3.030 3.090 2.934 3.040 26,759 +0.07(+2.36%)
Apr 18, 2023 3.150 3.210 2.900 2.970 76,749 -0.16(-5.11%)
Apr 17, 2023 3.010 3.190 2.885 3.130 63,611 +0.26(+9.06%)
Apr 14, 2023 3.150 3.160 2.840 2.870 50,351 -0.31(-9.75%)
Apr 13, 2023 3.030 3.240 2.960 3.180 149,208 +0.14(+4.61%)
Apr 12, 2023 2.820 3.050 2.820 3.040 22,482 +0.10(+3.40%)
Apr 11, 2023 3.010 3.010 2.869 2.940 16,334 +0.04(+1.38%)
Apr 10, 2023 2.870 3.040 2.780 2.900 60,444 +0.12(+4.32%)
Apr 06, 2023 2.930 2.933 2.750 2.780 55,506 +0.06(+2.21%)
Apr 05, 2023 2.960 3.090 2.720 2.720 63,880 -0.28(-9.33%)
Apr 04, 2023 3.140 3.140 2.870 3.000 29,683 +0.06(+1.87%)
Apr 03, 2023 2.780 3.150 2.700 2.945 38,166 +0.04(+1.55%)
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%)
Jan 03, 2023 3.700 4.996 3.600 4.524 13,757 +0.53(+13.16%)
Dec 30, 2022 4.000 4.000 3.600 3.998 5,011 -0.00(-0.10%)
Dec 29, 2022 3.800 4.398 3.400 4.002 5,981 +0.14(+3.68%)
Dec 28, 2022 4.462 4.700 3.788 3.860 8,430 -0.74(-16.09%)
Dec 27, 2022 5.200 5.390 4.400 4.600 11,119 -1.11(-19.50%)
Dec 23, 2022 5.954 5.998 5.402 5.714 2,636 +0.19(+3.48%)
Dec 22, 2022 5.602 6.000 5.230 5.522 1,435 -0.23(-4.03%)
Dec 21, 2022 6.590 6.590 5.622 5.754 1,361 +0.06(+1.02%)
Dec 20, 2022 6.400 6.598 5.530 5.696 2,958 -0.88(-13.41%)
Dec 19, 2022 6.252 7.176 6.010 6.578 2,004 -0.02(-0.33%)
Dec 16, 2022 6.908 7.176 6.392 6.600 1,044 -0.40(-5.69%)
Dec 15, 2022 6.000 7.190 6.000 6.998 1,119 +0.00(+0.06%)
Dec 14, 2022 6.600 7.200 6.604 6.994 6,411 -0.96(-12.05%)
Dec 13, 2022 8.536 8.536 7.002 7.952 4,210 +0.06(+0.71%)
Dec 12, 2022 6.262 8.870 6.078 7.896 13,311 +1.70(+27.35%)
Dec 09, 2022 6.598 6.598 6.000 6.200 1,114 -0.20(-3.13%)
Dec 08, 2022 6.598 6.600 6.106 6.400 552 +0.18(+2.86%)
Dec 07, 2022 6.936 6.936 6.024 6.222 1,751 -0.01(-0.10%)
Dec 06, 2022 7.000 7.000 6.000 6.228 1,694 -0.40(-6.01%)
Dec 05, 2022 6.556 7.508 5.440 6.626 3,616 -0.34(-4.83%)
Dec 02, 2022 7.200 7.442 6.420 6.962 1,192 +0.13(+1.90%)
Dec 01, 2022 6.200 7.774 6.200 6.832 1,402 -0.28(-3.91%)
Nov 30, 2022 7.500 7.500 6.020 7.110 2,178 -0.20(-2.74%)
Nov 29, 2022 7.400 8.000 6.896 7.310 4,870 -0.38(-4.99%)
Nov 28, 2022 7.674 7.700 7.000 7.694 2,239 -0.01(-0.10%)
Nov 25, 2022 7.512 7.996 7.202 7.702 912 -0.20(-2.51%)
Nov 23, 2022 7.800 8.380 7.600 7.900 1,594 +0.10(+1.28%)
Nov 22, 2022 8.400 8.400 7.600 7.800 1,947 -0.22(-2.79%)
Nov 21, 2022 8.216 8.216 7.846 8.024 734 +0.20(+2.53%)
Nov 18, 2022 7.806 8.198 7.806 7.826 469 -0.07(-0.91%)
Nov 17, 2022 7.980 8.318 7.800 7.898 2,067 -0.10(-1.28%)
Nov 16, 2022 8.200 8.400 8.000 8.000 551 -0.44(-5.24%)
Nov 15, 2022 9.382 9.382 8.104 8.442 1,315 -0.08(-0.92%)
Nov 14, 2022 8.200 8.520 7.600 8.520 1,844 +0.32(+3.90%)
Nov 11, 2022 8.902 8.902 8.120 8.200 486 +0.07(+0.91%)
Nov 10, 2022 8.998 8.998 8.122 8.126 1,784 -0.30(-3.51%)
Nov 09, 2022 8.800 8.800 8.200 8.422 999 +0.02(+0.26%)
Nov 08, 2022 7.838 9.000 7.838 8.400 1,391 -0.60(-6.65%)
Nov 07, 2022 8.406 9.076 7.630 8.998 1,618 -0.48(-5.10%)
Nov 04, 2022 9.428 9.496 8.402 9.482 1,051 +0.93(+10.85%)
Nov 03, 2022 9.496 9.496 8.364 8.554 218 -0.21(-2.35%)
Nov 02, 2022 8.200 8.800 8.272 8.760 647 -0.19(-2.12%)
Nov 01, 2022 8.800 9.578 7.548 8.950 2,496 +0.14(+1.64%)
Oct 31, 2022 9.002 9.372 8.360 8.806 1,653 -0.61(-6.48%)
Oct 28, 2022 9.898 9.898 8.702 9.416 1,501 +0.01(+0.06%)
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.