Indicators

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

2.690 +0.220 (+8.91%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.