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 )

2.570 -0.210 (-7.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 0.2800 0.4900 0.2612 0.4200 18,390,724 +0.16(+64.38%)
Nov 29, 2023 0.2730 0.2730 0.2510 0.2555 1,069,570 -0.02(-6.99%)
Nov 28, 2023 0.2900 0.2996 0.2700 0.2747 1,246,839 -0.03(-10.46%)
Nov 27, 2023 0.2900 0.3100 0.2734 0.3068 2,162,712 +0.02(+5.79%)
Nov 24, 2023 0.3133 0.3133 0.2761 0.2900 955,786 +0.00(+0.69%)
Nov 22, 2023 0.2602 0.3000 0.2450 0.2880 2,574,815 +0.03(+10.77%)
Nov 21, 2023 0.3000 0.3130 0.2531 0.2600 2,458,168 -0.04(-13.39%)
Nov 20, 2023 0.3400 0.3500 0.2900 0.3002 4,996,802 -0.15(-33.77%)
Nov 17, 2023 0.4800 0.4889 0.4250 0.4533 1,853,934 -0.07(-12.83%)
Nov 16, 2023 0.5400 0.5860 0.5001 0.5200 1,723,684 -0.05(-8.61%)
Nov 15, 2023 0.5300 0.6070 0.5000 0.5690 3,489,263 +0.01(+2.52%)
Nov 14, 2023 0.5040 0.5737 0.4601 0.5550 4,450,254 +0.03(+6.32%)
Nov 13, 2023 0.4814 0.5949 0.4221 0.5220 8,090,811 -0.06(-9.61%)
Nov 10, 2023 0.6425 0.7030 0.5000 0.5775 87,806,048 +0.14(+32.15%)
Nov 09, 2023 0.3700 0.7806 0.3313 0.4370 220,018,288 +0.21(+92.51%)
Nov 08, 2023 0.2100 0.2310 0.2100 0.2270 5,725,664 +0.02(+8.56%)
Nov 07, 2023 0.2383 0.2450 0.2011 0.2091 496,113 -0.03(-11.02%)
Nov 06, 2023 0.2370 0.2428 0.2215 0.2350 198,932 -0.01(-2.33%)
Nov 03, 2023 0.2325 0.2547 0.2300 0.2406 306,550 +0.00(+0.38%)
Nov 02, 2023 0.2400 0.2430 0.2301 0.2397 285,950 -0.00(-0.12%)
Nov 01, 2023 0.2191 0.2400 0.2191 0.2400 544,538 +0.02(+10.96%)
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%)
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.