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 )

1.410 -0.020 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.430 1.430 1.360 1.410 45,989 -0.02(-1.40%)
Jan 07, 2025 1.440 1.484 1.390 1.430 74,089 -0.03(-2.05%)
Jan 06, 2025 1.530 1.540 1.450 1.460 90,353 -0.02(-1.35%)
Jan 03, 2025 1.410 1.486 1.410 1.480 100,692 +0.07(+4.96%)
Jan 02, 2025 1.400 1.460 1.370 1.410 82,166 +0.01(+0.71%)
Dec 31, 2024 1.400 0 +0.03(+2.19%)
Dec 30, 2024 1.430 1.430 1.350 1.370 90,027 -0.06(-4.20%)
Dec 27, 2024 1.380 1.460 1.350 1.430 108,074 -0.01(-0.70%)
Dec 26, 2024 1.380 1.450 1.361 1.440 77,396 +0.08(+5.89%)
Dec 24, 2024 1.350 1.360 1.300 1.360 34,255 +0.02(+1.49%)
Dec 23, 2024 1.360 1.385 1.320 1.340 55,821 +0.04(+3.08%)
Dec 20, 2024 1.270 1.360 1.240 1.300 155,796 +0.04(+3.17%)
Dec 19, 2024 1.300 1.310 1.210 1.260 122,400 -0.01(-0.79%)
Dec 18, 2024 1.390 1.460 1.200 1.270 382,074 -0.11(-8.28%)
Dec 17, 2024 1.440 1.490 1.360 1.385 200,110 -0.11(-7.07%)
Dec 16, 2024 1.460 1.505 1.380 1.490 102,086 +0.01(+0.68%)
Dec 13, 2024 1.520 1.542 1.450 1.480 84,644 -0.04(-2.63%)
Dec 12, 2024 1.630 1.640 1.520 1.520 55,169 -0.12(-7.32%)
Dec 11, 2024 1.650 1.660 1.580 1.640 53,755 -0.01(-0.61%)
Dec 10, 2024 1.690 1.690 1.620 1.650 38,409 -0.02(-1.20%)
Dec 09, 2024 1.670 1.680 1.630 1.670 78,011 +0.00(+0.00%)
Dec 06, 2024 1.630 1.670 1.580 1.670 59,943 +0.09(+5.70%)
Dec 05, 2024 1.710 1.710 1.550 1.580 93,217 -0.08(-4.82%)
Dec 04, 2024 1.650 1.710 1.581 1.660 176,016 +0.00(+0.00%)
Dec 03, 2024 1.650 1.700 1.610 1.660 74,089 +0.02(+1.22%)
Dec 02, 2024 1.570 1.720 1.570 1.640 127,918 +0.04(+2.50%)
Nov 29, 2024 1.590 1.620 1.520 1.600 101,124 -0.03(-1.84%)
Nov 27, 2024 1.660 1.690 1.570 1.630 108,545 +0.02(+1.24%)
Nov 26, 2024 1.590 1.647 1.481 1.610 241,081 +0.10(+6.62%)
Nov 25, 2024 1.530 1.560 1.450 1.510 146,048 -0.04(-2.58%)
Nov 22, 2024 1.660 1.730 1.520 1.550 246,630 -0.09(-5.49%)
Nov 21, 2024 1.510 1.735 1.495 1.640 317,072 +0.24(+17.14%)
Nov 20, 2024 1.380 1.400 1.350 1.400 74,263 +0.02(+1.45%)
Nov 19, 2024 1.500 1.500 1.360 1.380 57,186 -0.03(-2.13%)
Nov 18, 2024 1.490 1.540 1.320 1.410 193,981 -0.07(-4.73%)
Nov 15, 2024 1.510 1.520 1.450 1.480 95,812 -0.04(-2.63%)
Nov 14, 2024 1.670 1.740 1.500 1.520 162,868 -0.18(-10.59%)
Nov 13, 2024 1.900 1.900 1.600 1.700 334,330 -0.24(-12.37%)
Nov 12, 2024 1.850 1.986 1.850 1.940 246,712 +0.10(+5.43%)
Nov 11, 2024 1.680 1.880 1.600 1.840 215,836 +0.21(+12.88%)
Nov 08, 2024 1.820 1.820 1.560 1.630 181,879 -0.09(-5.23%)
Nov 07, 2024 1.620 1.900 1.530 1.720 474,200 +0.20(+13.16%)
Nov 06, 2024 1.560 1.577 1.470 1.520 181,001 -0.03(-1.94%)
Nov 05, 2024 1.380 1.580 1.360 1.550 99,032 +0.14(+9.93%)
Nov 04, 2024 1.380 1.500 1.370 1.410 42,282 +0.02(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.