Skip to main content

Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS )

4.220 -0.230 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.460 4.640 4.220 4.220 45,259 -0.23(-5.17%)
Mar 27, 2024 4.300 4.450 4.220 4.450 44,786 +0.18(+4.22%)
Mar 26, 2024 4.120 4.439 4.120 4.270 31,798 +0.02(+0.47%)
Mar 25, 2024 3.810 4.320 3.750 4.250 67,491 +0.38(+9.82%)
Mar 22, 2024 3.700 3.875 3.700 3.870 29,652 +0.20(+5.45%)
Mar 21, 2024 3.910 4.079 3.570 3.670 112,374 -0.50(-11.99%)
Mar 20, 2024 4.120 4.220 4.050 4.170 62,364 -0.03(-0.71%)
Mar 19, 2024 4.120 4.290 4.100 4.200 81,986 +0.00(+0.00%)
Mar 18, 2024 4.460 4.460 4.170 4.200 30,447 -0.19(-4.33%)
Mar 15, 2024 4.390 4.570 4.300 4.390 61,483 -0.09(-2.01%)
Mar 14, 2024 4.500 4.590 4.280 4.480 38,483 -0.11(-2.40%)
Mar 13, 2024 4.560 4.780 4.370 4.590 183,491 -0.06(-1.29%)
Mar 12, 2024 4.640 4.670 4.420 4.650 52,908 +0.11(+2.42%)
Mar 11, 2024 4.600 5.020 4.385 4.540 183,308 -0.06(-1.30%)
Mar 08, 2024 4.450 4.850 4.372 4.600 232,368 +0.30(+6.98%)
Mar 07, 2024 5.300 5.430 4.210 4.300 249,254 -1.09(-20.22%)
Mar 06, 2024 5.250 5.520 5.210 5.390 182,261 +0.03(+0.56%)
Mar 05, 2024 5.310 5.500 5.150 5.360 157,826 -0.21(-3.77%)
Mar 04, 2024 5.410 5.600 5.080 5.570 172,986 +0.05(+0.91%)
Mar 01, 2024 5.250 5.630 4.960 5.520 259,336 +0.52(+10.40%)
Feb 29, 2024 4.690 5.030 4.510 5.000 116,298 +0.21(+4.38%)
Feb 28, 2024 4.910 5.102 4.550 4.790 125,102 -0.08(-1.64%)
Feb 27, 2024 4.290 4.900 4.100 4.870 311,455 +0.68(+16.23%)
Feb 26, 2024 4.200 4.440 4.060 4.190 82,100 -0.07(-1.64%)
Feb 23, 2024 4.270 4.300 4.100 4.260 104,738 -0.05(-1.16%)
Feb 22, 2024 4.010 4.690 3.900 4.310 377,253 +0.27(+6.68%)
Feb 21, 2024 4.160 4.240 3.860 4.040 119,980 -0.20(-4.72%)
Feb 20, 2024 4.420 4.420 4.060 4.240 134,075 -0.18(-4.07%)
Feb 16, 2024 4.800 4.861 4.160 4.420 291,521 -0.45(-9.24%)
Feb 15, 2024 5.230 5.230 4.500 4.870 387,667 -0.25(-4.88%)
Feb 14, 2024 5.420 5.873 4.750 5.120 617,264 -0.29(-5.36%)
Feb 13, 2024 5.810 6.492 5.010 5.410 1,092,050 -0.59(-9.83%)
Feb 12, 2024 5.030 7.090 5.000 6.000 5,605,799 -0.76(-11.31%)
Feb 09, 2024 3.230 11.70 3.230 6.765 89,097,944 +3.88(+134.90%)
Feb 08, 2024 2.800 2.890 2.480 2.880 287,898 +0.11(+3.97%)
Feb 07, 2024 2.910 3.130 2.600 2.770 653,772 -0.28(-9.18%)
Feb 06, 2024 3.580 3.580 2.950 3.050 723,139 -0.59(-16.21%)
Feb 05, 2024 3.970 4.100 3.300 3.640 3,802,760 -2.31(-38.82%)
Feb 02, 2024 4.140 6.990 3.930 5.950 95,159,032 +3.54(+146.89%)
Feb 01, 2024 2.380 2.460 2.320 2.410 82,870 -0.09(-3.60%)
Jan 31, 2024 2.780 2.855 2.400 2.500 120,794 -0.28(-10.07%)
Jan 30, 2024 3.100 3.200 2.630 2.780 250,574 -0.35(-11.18%)
Jan 29, 2024 2.920 3.850 2.730 3.130 1,134,327 +2.91(+1329.22%)
Jan 26, 2024 0.2100 0.2200 0.1900 0.2190 2,601,235 -0.01(-2.71%)
Jan 25, 2024 0.2715 0.2750 0.2030 0.2251 3,928,035 -0.07(-24.97%)
Jan 24, 2024 0.2998 0.3100 0.2801 0.3000 594,984 +0.01(+3.09%)
Jan 23, 2024 0.3000 0.3250 0.2852 0.2910 260,968 -0.02(-4.90%)
Jan 22, 2024 0.3500 0.3560 0.2750 0.3060 1,183,684 -0.04(-11.05%)
Jan 19, 2024 0.2990 0.3450 0.2900 0.3440 1,527,425 +0.05(+15.79%)
Jan 18, 2024 0.2900 0.3299 0.2850 0.2971 1,035,546 +0.01(+2.45%)
Jan 17, 2024 0.2860 0.3000 0.2806 0.2900 241,930 -0.01(-2.16%)
Jan 16, 2024 0.2900 0.2984 0.2801 0.2964 318,191 +0.01(+4.73%)
Jan 12, 2024 0.3050 0.3058 0.2797 0.2830 626,595 -0.02(-6.38%)
Jan 11, 2024 0.3197 0.3210 0.3000 0.3023 234,868 -0.02(-5.38%)
Jan 10, 2024 0.3140 0.3235 0.3050 0.3195 256,255 -0.00(-0.47%)
Jan 09, 2024 0.3229 0.3390 0.3101 0.3210 403,315 +0.00(+0.50%)
Jan 08, 2024 0.3100 0.3279 0.3052 0.3194 564,911 +0.00(+0.88%)
Jan 05, 2024 0.3500 0.3500 0.3150 0.3166 909,374 +0.02(+5.74%)
Jan 04, 2024 0.3125 0.3200 0.2945 0.2994 706,157 -0.01(-4.62%)
Jan 03, 2024 0.3247 0.3295 0.3020 0.3139 443,324 -0.02(-4.82%)
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.