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 )

2.535 -0.125 (-4.70%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 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 (%)
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 2.880 287,900 +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%)
Jan 02, 2024 0.3274 0.3371 0.3165 0.3298 279,371 -0.01(-2.40%)
Dec 29, 2023 0.3600 0.3600 0.3251 0.3379 440,748 -0.01(-2.48%)
Dec 28, 2023 0.3500 0.3580 0.3370 0.3465 619,249 +0.02(+5.64%)
Dec 27, 2023 0.3000 0.3494 0.3001 0.3280 822,226 +0.00(+1.08%)
Dec 26, 2023 0.3349 0.3360 0.2700 0.3245 1,099,841 -0.01(-3.08%)
Dec 22, 2023 0.3580 0.3580 0.3200 0.3348 626,013 -0.01(-3.24%)
Dec 21, 2023 0.3500 0.3750 0.3295 0.3460 1,881,462 -0.01(-3.89%)
Dec 20, 2023 0.3293 0.3950 0.3110 0.3600 4,302,511 -0.02(-4.56%)
Dec 19, 2023 0.4194 0.5290 0.3230 0.3772 88,974,296 +0.09(+33.33%)
Dec 18, 2023 0.2906 0.2910 0.2668 0.2829 475,622 -0.00(-0.74%)
Dec 15, 2023 0.2800 0.3080 0.2700 0.2850 1,205,685 +0.01(+4.01%)
Dec 14, 2023 0.2436 0.2880 0.2400 0.2740 504,662 +0.02(+9.64%)
Dec 13, 2023 0.2600 0.2650 0.2288 0.2499 791,871 -0.01(-2.80%)
Dec 12, 2023 0.2600 0.2820 0.2520 0.2571 1,432,470 -0.01(-4.78%)
Dec 11, 2023 0.2883 0.3040 0.2650 0.2700 806,634 -0.03(-10.00%)
Dec 08, 2023 0.3098 0.3150 0.2800 0.3000 684,872 -0.01(-4.64%)
Dec 07, 2023 0.3250 0.3380 0.3102 0.3146 915,907 -0.02(-4.67%)
Dec 06, 2023 0.3250 0.3450 0.3200 0.3300 687,221 +0.02(+4.80%)
Dec 05, 2023 0.3426 0.3800 0.3120 0.3149 3,806,171 -0.01(-2.81%)
Dec 04, 2023 0.3145 0.3407 0.2995 0.3240 1,287,192 -0.01(-3.28%)
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.