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 -0.110 (-3.93%)
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 (%)
May 31, 2023 2.850 2.850 2.730 2.730 15,969 -0.15(-5.21%)
May 30, 2023 2.730 2.939 2.720 2.880 29,610 +0.09(+3.23%)
May 26, 2023 2.660 2.800 2.650 2.790 25,318 +0.13(+4.89%)
May 25, 2023 2.680 2.790 2.650 2.660 18,163 -0.11(-3.86%)
May 24, 2023 2.750 2.940 2.690 2.767 71,537 +0.01(+0.24%)
May 23, 2023 2.930 3.000 2.750 2.760 52,008 -0.24(-8.00%)
May 22, 2023 2.930 3.050 2.830 3.000 47,752 +0.01(+0.33%)
May 19, 2023 2.890 3.200 2.830 2.990 130,563 +0.04(+1.18%)
May 18, 2023 2.750 3.160 2.630 2.955 118,198 +0.21(+7.45%)
May 17, 2023 2.790 2.930 2.620 2.750 50,860 -0.10(-3.51%)
May 16, 2023 2.860 3.000 2.820 2.850 91,894 -0.12(-4.04%)
May 15, 2023 2.880 3.050 2.723 2.970 108,163 +0.18(+6.45%)
May 12, 2023 3.000 3.091 2.700 2.790 195,105 -0.16(-5.42%)
May 11, 2023 3.050 3.250 2.890 2.950 131,205 -0.01(-0.34%)
May 10, 2023 2.700 3.050 2.670 2.960 179,729 +0.30(+11.24%)
May 09, 2023 2.670 2.750 2.600 2.661 62,882 +0.01(+0.41%)
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%)
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.