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 (%)
Dec 29, 2023	0.3600	0.3600	0.3251	0.3379	440,748	-0.01(-2.48%)
Dec 28, 2023	0.3500	0.3580	0.3370	0.3465	619,249	+0.02(+5.64%)
Dec 27, 2023	0.3000	0.3494	0.3001	0.3280	822,226	+0.00(+1.08%)
Dec 26, 2023	0.3349	0.3360	0.2700	0.3245	1,099,841	-0.01(-3.08%)
Dec 22, 2023	0.3580	0.3580	0.3200	0.3348	626,013	-0.01(-3.24%)
Dec 21, 2023	0.3500	0.3750	0.3295	0.3460	1,881,462	-0.01(-3.89%)
Dec 20, 2023	0.3293	0.3950	0.3110	0.3600	4,302,511	-0.02(-4.56%)
Dec 19, 2023	0.4194	0.5290	0.3230	0.3772	88,974,296	+0.09(+33.33%)
Dec 18, 2023	0.2906	0.2910	0.2668	0.2829	475,622	-0.00(-0.74%)
Dec 15, 2023	0.2800	0.3080	0.2700	0.2850	1,205,685	+0.01(+4.01%)
Dec 14, 2023	0.2436	0.2880	0.2400	0.2740	504,662	+0.02(+9.64%)
Dec 13, 2023	0.2600	0.2650	0.2288	0.2499	791,871	-0.01(-2.80%)
Dec 12, 2023	0.2600	0.2820	0.2520	0.2571	1,432,470	-0.01(-4.78%)
Dec 11, 2023	0.2883	0.3040	0.2650	0.2700	806,634	-0.03(-10.00%)
Dec 08, 2023	0.3098	0.3150	0.2800	0.3000	684,872	-0.01(-4.64%)
Dec 07, 2023	0.3250	0.3380	0.3102	0.3146	915,907	-0.02(-4.67%)
Dec 06, 2023	0.3250	0.3450	0.3200	0.3300	687,221	+0.02(+4.80%)
Dec 05, 2023	0.3426	0.3800	0.3120	0.3149	3,806,171	-0.01(-2.81%)
Dec 04, 2023	0.3145	0.3407	0.2995	0.3240	1,287,192	-0.01(-3.28%)

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.