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 )

2.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 0.2229 0.2297 0.2111 0.2163 223,307 -0.01(-5.87%)
Oct 30, 2023 0.2171 0.2299 0.2019 0.2298 286,858 +0.02(+7.38%)
Oct 27, 2023 0.2100 0.2199 0.2021 0.2140 401,670 +0.00(+0.80%)
Oct 26, 2023 0.2300 0.2323 0.2001 0.2123 537,096 -0.02(-7.86%)
Oct 25, 2023 0.2400 0.2500 0.2120 0.2304 241,942 -0.00(-0.69%)
Oct 24, 2023 0.2402 0.2450 0.2107 0.2320 873,951 -0.01(-4.13%)
Oct 23, 2023 0.2570 0.2698 0.2316 0.2420 1,110,989 -0.03(-10.37%)
Oct 20, 2023 0.2384 0.2855 0.2010 0.2700 3,034,178 +0.03(+10.34%)
Oct 19, 2023 0.2700 0.2660 0.2200 0.2447 1,057,659 -0.03(-9.40%)
Oct 18, 2023 0.3270 0.3290 0.2647 0.2701 4,963,321 -0.03(-11.24%)
Oct 17, 2023 0.3100 0.3290 0.2900 0.3043 3,496,682 +0.00(+1.43%)
Oct 16, 2023 0.2990 0.3100 0.2820 0.3000 666,920 +0.02(+6.72%)
Oct 13, 2023 0.3527 0.4100 0.2518 0.2811 1,597,486 -0.08(-21.94%)
Oct 12, 2023 0.4642 0.4700 0.3524 0.3601 933,463 -0.07(-16.06%)
Oct 11, 2023 0.4000 0.4700 0.3818 0.4290 1,461,419 +0.05(+13.19%)
Oct 10, 2023 0.3440 0.3900 0.3407 0.3790 128,116 +0.02(+7.00%)
Oct 09, 2023 0.4060 0.4060 0.3512 0.3542 164,465 -0.03(-7.28%)
Oct 06, 2023 0.3993 0.4004 0.3800 0.3820 105,432 -0.01(-2.35%)
Oct 05, 2023 0.4400 0.4500 0.3900 0.3912 345,085 -0.05(-11.09%)
Oct 04, 2023 0.4600 0.4799 0.4275 0.4400 177,769 -0.01(-2.24%)
Oct 03, 2023 0.5145 0.5145 0.4310 0.4501 279,652 -0.03(-6.05%)
Oct 02, 2023 0.4300 0.5300 0.4201 0.4791 1,348,065 -0.55(-53.49%)
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%)
Jul 03, 2023 2.765 2.820 2.700 2.735 11,639 -0.04(-1.62%)
Jun 30, 2023 2.720 2.790 2.660 2.780 18,207 +0.09(+3.54%)
Jun 29, 2023 2.720 2.810 2.660 2.685 15,549 -0.00(-0.19%)
Jun 28, 2023 2.840 2.880 2.659 2.690 105,117 -0.08(-2.89%)
Jun 27, 2023 2.750 2.830 2.750 2.770 22,558 +0.00(+0.00%)
Jun 26, 2023 2.780 2.850 2.720 2.770 24,540 +0.00(+0.00%)
Jun 23, 2023 2.790 2.839 2.760 2.770 13,307 -0.03(-1.07%)
Jun 22, 2023 2.710 2.850 2.701 2.800 39,605 +0.05(+1.81%)
Jun 21, 2023 2.900 2.970 2.750 2.750 55,282 -0.12(-4.18%)
Jun 20, 2023 3.050 3.130 2.850 2.870 35,399 -0.13(-4.33%)
Jun 16, 2023 3.280 3.310 3.000 3.000 111,139 -0.23(-7.12%)
Jun 15, 2023 3.560 3.560 3.120 3.230 88,046 +0.58(+21.89%)
May 08, 2023 2.580 2.720 2.580 2.650 72,748 -0.08(-2.75%)
May 05, 2023 2.530 2.876 2.370 2.725 121,592 +0.10(+3.81%)
May 04, 2023 2.390 2.814 2.090 2.625 346,368 +0.17(+7.14%)
May 03, 2023 4.020 4.100 2.404 2.450 1,265,535 -0.97(-28.36%)
May 02, 2023 2.540 3.730 2.430 3.420 2,075,427 +0.92(+36.80%)
May 01, 2023 2.460 2.550 2.430 2.500 16,296 +0.10(+4.16%)
Apr 28, 2023 2.400 2.510 2.360 2.400 14,105 +0.03(+1.27%)
Apr 27, 2023 2.690 2.700 2.360 2.370 53,276 -0.17(-6.69%)
Apr 26, 2023 2.690 2.740 2.530 2.540 39,034 -0.06(-2.31%)
Apr 25, 2023 3.090 3.090 2.500 2.600 53,556 -0.49(-15.86%)
Apr 24, 2023 3.090 3.120 2.881 3.090 12,644 +0.00(+0.00%)
Apr 21, 2023 3.090 3.120 2.935 3.090 22,792 +0.09(+2.96%)
Apr 20, 2023 3.130 3.131 3.001 3.001 17,103 -0.04(-1.28%)
Apr 19, 2023 3.030 3.090 2.934 3.040 26,759 +0.07(+2.36%)
Apr 18, 2023 3.150 3.210 2.900 2.970 76,749 -0.16(-5.11%)
Apr 17, 2023 3.010 3.190 2.885 3.130 63,611 +0.26(+9.06%)
Apr 14, 2023 3.150 3.160 2.840 2.870 50,351 -0.31(-9.75%)
Apr 13, 2023 3.030 3.240 2.960 3.180 149,208 +0.14(+4.61%)
Apr 12, 2023 2.820 3.050 2.820 3.040 22,482 +0.10(+3.40%)
Apr 11, 2023 3.010 3.010 2.869 2.940 16,334 +0.04(+1.38%)
Apr 10, 2023 2.870 3.040 2.780 2.900 60,444 +0.12(+4.32%)
Apr 06, 2023 2.930 2.933 2.750 2.780 55,506 +0.06(+2.21%)
Apr 05, 2023 2.960 3.090 2.720 2.720 63,880 -0.28(-9.33%)
Apr 04, 2023 3.140 3.140 2.870 3.000 29,683 +0.06(+1.87%)
Apr 03, 2023 2.780 3.150 2.700 2.945 38,166 +0.04(+1.55%)
Mar 31, 2023 2.680 2.950 2.680 2.900 24,908 +0.06(+2.11%)
Mar 30, 2023 2.810 2.892 2.800 2.840 4,265 -0.02(-0.70%)
Mar 29, 2023 3.090 3.090 2.761 2.860 14,936 -0.13(-4.35%)
Mar 28, 2023 3.200 3.200 2.830 2.990 67,447 +0.04(+1.36%)
Mar 27, 2023 3.060 3.150 2.920 2.950 24,124 -0.10(-3.28%)
Mar 24, 2023 3.180 3.180 3.040 3.050 34,159 -0.10(-3.17%)
Mar 23, 2023 2.990 3.150 2.980 3.150 23,973 +0.12(+3.96%)
Mar 22, 2023 3.120 3.195 2.980 3.030 41,244 -0.09(-2.88%)
Mar 21, 2023 2.800 3.190 2.776 3.120 37,695 +0.31(+11.03%)
Mar 20, 2023 2.800 2.890 2.770 2.810 6,645 -0.07(-2.43%)
Mar 17, 2023 2.700 2.900 2.700 2.880 22,267 +0.11(+3.97%)
Mar 16, 2023 2.640 2.860 2.626 2.770 15,100 +0.05(+1.84%)
Mar 15, 2023 2.640 2.970 2.660 2.720 23,547 -0.03(-1.09%)
Mar 14, 2023 2.920 2.986 2.740 2.750 21,760 -0.08(-2.83%)
Mar 13, 2023 2.700 2.970 2.700 2.830 18,376 -0.15(-5.03%)
Mar 10, 2023 3.200 3.210 2.930 2.980 39,384 -0.10(-3.25%)
Mar 09, 2023 3.220 3.400 2.870 3.080 103,462 -0.32(-9.41%)
Mar 08, 2023 3.200 3.400 3.110 3.400 482,057 -2.53(-42.66%)
Mar 07, 2023 5.920 6.420 5.860 5.930 36,065 +0.02(+0.34%)
Mar 06, 2023 6.300 6.300 5.902 5.910 12,136 -0.21(-3.43%)
Mar 03, 2023 6.266 6.266 5.910 6.120 12,494 +0.09(+1.49%)
Mar 02, 2023 6.340 6.530 5.890 6.030 41,209 -0.24(-3.83%)
Mar 01, 2023 6.090 6.490 5.984 6.270 23,674 +0.17(+2.79%)
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%)
Feb 01, 2023 16.40 16.40 14.50 15.48 68,718 -1.51(-8.87%)
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.