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 )

2.570 -0.210 (-7.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Sep 29, 2023 1.100 1.270 1.020 1.030 80,931 -0.13(-11.09%)
Sep 28, 2023 1.200 1.216 1.130 1.159 25,150 +0.05(+4.37%)
Sep 27, 2023 1.190 1.200 1.050 1.110 35,430 -0.00(-0.01%)
Sep 26, 2023 1.110 1.210 1.040 1.110 41,616 -0.02(-1.76%)
Sep 25, 2023 1.180 1.190 1.030 1.130 30,561 -0.05(-4.24%)
Sep 22, 2023 1.270 1.270 1.180 1.180 23,965 -0.09(-7.09%)
Sep 21, 2023 1.220 1.299 1.204 1.270 18,878 +0.05(+4.09%)
Sep 20, 2023 1.340 1.340 1.155 1.220 26,465 -0.12(-8.95%)
Sep 19, 2023 1.370 1.370 1.335 1.340 13,348 -0.09(-6.29%)
Sep 18, 2023 1.550 1.553 1.400 1.430 18,311 -0.13(-8.33%)
Sep 15, 2023 1.550 1.560 1.480 1.560 28,263 +0.03(+2.04%)
Sep 14, 2023 1.540 1.640 1.490 1.529 33,165 +0.03(+1.92%)
Sep 13, 2023 1.540 1.650 1.490 1.500 36,612 +0.00(+0.00%)
Sep 12, 2023 1.570 1.676 1.470 1.500 61,762 -0.08(-5.06%)
Sep 11, 2023 1.610 1.800 1.580 1.580 44,973 -0.03(-1.86%)
Sep 08, 2023 1.670 1.860 1.600 1.610 48,496 -0.09(-5.29%)
Sep 07, 2023 1.620 1.893 1.585 1.700 28,167 +0.05(+3.03%)
Sep 06, 2023 1.790 1.798 1.500 1.650 28,472 -0.13(-7.30%)
Sep 05, 2023 1.750 1.883 1.680 1.780 22,873 +0.01(+0.56%)
Sep 01, 2023 1.840 1.912 1.770 1.770 3,632 +0.01(+0.57%)
Aug 31, 2023 1.750 1.914 1.750 1.760 29,461 -0.06(-3.30%)
Aug 30, 2023 1.860 1.920 1.700 1.820 18,202 -0.18(-9.00%)
Aug 29, 2023 1.890 2.000 1.800 2.000 40,710 +0.14(+7.53%)
Aug 28, 2023 1.860 1.900 1.750 1.860 31,061 +0.04(+2.20%)
Aug 25, 2023 1.820 1.820 1.720 1.820 9,728 -0.01(-0.55%)
Aug 24, 2023 1.790 1.840 1.713 1.830 24,582 +0.02(+1.10%)
Aug 23, 2023 1.860 1.860 1.685 1.810 22,832 -0.01(-0.55%)
Aug 22, 2023 1.740 1.820 1.720 1.820 21,783 +0.07(+4.00%)
Aug 21, 2023 1.800 1.800 1.650 1.750 26,969 -0.04(-2.23%)
Aug 18, 2023 1.700 1.830 1.700 1.790 26,243 +0.11(+6.55%)
Aug 17, 2023 1.640 1.740 1.620 1.680 13,620 +0.03(+1.82%)
Aug 16, 2023 1.650 1.650 1.570 1.650 19,354 +0.00(+0.00%)
Aug 15, 2023 1.660 1.700 1.640 1.650 11,265 -0.07(-4.07%)
Aug 14, 2023 1.720 1.740 1.626 1.720 16,530 -0.01(-0.58%)
Aug 11, 2023 1.660 1.790 1.640 1.730 29,369 +0.05(+2.98%)
Aug 10, 2023 1.710 1.725 1.630 1.680 22,246 +0.01(+0.60%)
Aug 09, 2023 1.500 1.710 1.410 1.670 121,542 +0.16(+10.60%)
Aug 08, 2023 1.500 1.530 1.440 1.510 37,453 +0.04(+2.72%)
Aug 07, 2023 1.700 1.716 1.380 1.470 184,478 -0.25(-14.53%)
Aug 04, 2023 1.710 1.833 1.700 1.720 44,614 -0.03(-1.71%)
Aug 03, 2023 1.700 1.860 1.700 1.750 67,672 +0.14(+8.70%)
Aug 02, 2023 1.880 1.890 1.600 1.610 108,136 -0.23(-12.60%)
Aug 01, 2023 1.890 1.898 1.770 1.842 57,543 +0.04(+2.34%)
Jul 31, 2023 2.020 2.045 1.800 1.800 105,482 -0.17(-8.63%)
Jul 28, 2023 2.290 2.490 1.760 1.970 263,827 -0.40(-16.88%)
Jul 27, 2023 2.600 2.600 2.300 2.370 31,885 +0.08(+3.39%)
Jul 26, 2023 2.300 2.300 2.250 2.292 6,069 +0.06(+2.79%)
Jul 25, 2023 2.250 2.339 2.230 2.230 19,851 -0.06(-2.62%)
Jul 24, 2023 2.410 2.410 2.250 2.290 12,121 -0.04(-1.72%)
Jul 21, 2023 2.410 2.410 2.330 2.330 9,014 +0.01(+0.43%)
Jul 20, 2023 2.390 2.401 2.270 2.320 17,624 +0.05(+2.20%)
Jul 19, 2023 2.400 2.410 2.260 2.270 28,382 -0.11(-4.62%)
Jul 18, 2023 2.550 2.550 2.250 2.380 200,183 -0.22(-8.29%)
Jul 17, 2023 2.960 3.150 2.475 2.595 250,043 -0.39(-13.07%)
Jul 14, 2023 2.910 3.022 2.820 2.985 35,150 -0.02(-0.50%)
Jul 13, 2023 3.010 3.074 2.810 3.000 37,093 -0.07(-2.28%)
Jul 12, 2023 3.080 3.290 3.070 3.070 80,929 -0.02(-0.65%)
Jul 11, 2023 2.850 3.145 2.810 3.090 38,304 +0.14(+4.75%)
Jul 10, 2023 2.840 2.970 2.810 2.950 45,090 +0.13(+4.61%)
Jul 07, 2023 2.690 2.849 2.690 2.820 28,124 +0.06(+2.26%)
Jul 06, 2023 2.880 2.880 2.700 2.758 79,498 +0.02(+0.65%)
Jul 05, 2023 2.770 2.770 2.710 2.740 10,583 +0.01(+0.18%)
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.