Indicators

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

2.560 -0.100 (-3.76%)

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

Historical Prices

Month:

Year:

Range:

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

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.