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 +0.220 (+8.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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 -0.27(-7.71%)
Jun 14, 2023 3.590 3.600 3.470 3.500 34,843 -0.05(-1.41%)
Jun 13, 2023 3.450 3.740 3.410 3.550 184,816 +0.16(+4.72%)
Jun 12, 2023 3.100 3.610 3.100 3.390 110,753 +0.33(+10.78%)
Jun 09, 2023 3.160 3.170 3.030 3.060 30,173 -0.09(-2.86%)
Jun 08, 2023 3.100 3.160 2.932 3.150 44,055 +0.12(+3.96%)
Jun 07, 2023 3.020 3.110 2.980 3.030 72,228 +0.02(+0.66%)
Jun 06, 2023 2.920 3.160 2.913 3.010 50,503 -0.07(-2.40%)
Jun 05, 2023 3.050 3.250 2.900 3.084 209,373 +0.27(+9.54%)
Jun 02, 2023 2.750 2.900 2.730 2.815 25,935 +0.02(+0.55%)
Jun 01, 2023 2.720 2.800 2.700 2.800 28,470 +0.07(+2.56%)
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%)
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.