Skip to main content

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

4.220 -0.230 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.