Indicators

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

2.250 -0.130 (-5.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.