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 )

1.520 -0.070 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.590 1.590 1.470 1.520 37,302 -0.07(-4.40%)
Oct 28, 2024 1.530 1.600 1.520 1.590 41,916 +0.03(+1.92%)
Oct 25, 2024 1.470 1.590 1.450 1.560 87,179 +0.12(+8.33%)
Oct 24, 2024 1.440 1.470 1.390 1.440 50,909 -0.02(-1.37%)
Oct 23, 2024 1.580 1.580 1.410 1.460 84,400 -0.07(-4.58%)
Oct 22, 2024 1.540 1.550 1.510 1.530 50,562 +0.03(+2.00%)
Oct 21, 2024 1.570 1.570 1.470 1.500 62,223 -0.07(-4.46%)
Oct 18, 2024 1.460 1.590 1.460 1.570 65,210 +0.10(+6.80%)
Oct 17, 2024 1.490 1.500 1.430 1.470 63,735 -0.02(-1.34%)
Oct 16, 2024 1.450 1.500 1.423 1.490 93,616 +0.03(+2.05%)
Oct 15, 2024 1.430 1.500 1.430 1.460 82,923 +0.01(+0.69%)
Oct 14, 2024 1.530 1.530 1.410 1.450 82,981 -0.04(-2.68%)
Oct 11, 2024 1.450 1.530 1.420 1.490 68,097 +0.02(+1.36%)
Oct 10, 2024 1.500 1.520 1.430 1.470 75,945 -0.06(-3.92%)
Oct 09, 2024 1.460 1.590 1.410 1.530 180,323 +0.05(+3.38%)
Oct 08, 2024 1.630 1.638 1.470 1.480 128,253 -0.14(-8.64%)
Oct 07, 2024 1.630 1.650 1.560 1.620 68,966 +0.03(+1.89%)
Oct 04, 2024 1.730 1.730 1.580 1.590 158,085 -0.10(-5.92%)
Oct 03, 2024 1.570 1.740 1.530 1.690 94,192 +0.13(+8.33%)
Oct 02, 2024 1.630 1.630 1.550 1.560 202,069 -0.09(-5.45%)
Oct 01, 2024 1.760 1.760 1.640 1.650 163,968 -0.08(-4.62%)
Sep 30, 2024 1.810 1.830 1.710 1.730 134,567 -0.09(-4.95%)
Sep 27, 2024 1.850 1.940 1.765 1.820 188,890 -0.03(-1.62%)
Sep 26, 2024 1.920 1.954 1.800 1.850 107,693 -0.06(-3.14%)
Sep 25, 2024 1.780 2.000 1.740 1.910 457,629 +0.14(+7.91%)
Sep 24, 2024 1.710 1.850 1.700 1.770 179,704 +0.05(+2.91%)
Sep 23, 2024 1.870 1.876 1.700 1.720 248,472 -0.16(-8.51%)
Sep 20, 2024 1.830 1.960 1.830 1.880 203,194 +0.08(+4.74%)
Sep 19, 2024 2.130 2.157 1.780 1.795 620,524 -0.40(-18.04%)
Sep 18, 2024 2.460 2.560 2.050 2.190 618,737 -0.29(-11.69%)
Sep 17, 2024 2.400 2.560 2.240 2.480 953,361 +0.24(+10.71%)
Sep 16, 2024 2.070 2.520 1.965 2.240 1,460,081 +0.24(+12.00%)
Sep 13, 2024 1.920 2.070 1.890 2.000 714,901 -0.02(-0.99%)
Sep 12, 2024 2.040 2.090 1.900 2.020 579,595 -0.02(-0.98%)
Sep 11, 2024 1.900 2.100 1.770 2.040 1,467,558 +0.07(+3.55%)
Sep 10, 2024 1.940 2.200 1.760 1.970 4,376,239 +0.18(+10.06%)
Sep 09, 2024 2.550 3.000 1.689 1.790 90,753,552 +0.21(+13.29%)
Sep 06, 2024 1.350 1.590 1.268 1.580 4,332,220 +0.29(+22.48%)
Sep 05, 2024 1.300 1.350 1.260 1.290 23,824 -0.01(-0.77%)
Sep 04, 2024 1.320 1.330 1.270 1.300 58,903 -0.03(-2.26%)
Sep 03, 2024 1.380 1.520 1.300 1.330 211,011 -0.08(-5.67%)
Aug 30, 2024 1.360 1.420 1.320 1.410 74,039 +0.04(+2.92%)
Aug 29, 2024 1.430 1.440 1.230 1.370 164,280 +0.08(+6.20%)
Aug 28, 2024 1.240 1.400 1.140 1.290 171,751 +0.09(+7.50%)
Aug 27, 2024 1.160 1.225 1.160 1.200 42,381 +0.00(+0.00%)
Aug 26, 2024 1.180 1.250 1.110 1.200 138,440 +0.02(+1.69%)
Aug 23, 2024 1.150 1.180 1.070 1.180 117,328 +0.04(+3.96%)
Aug 22, 2024 1.150 1.190 1.020 1.135 472,258 -0.10(-8.47%)
Aug 21, 2024 1.140 1.250 1.130 1.240 163,805 +0.11(+9.73%)
Aug 20, 2024 1.150 1.477 1.120 1.130 406,634 -0.02(-1.74%)
Aug 19, 2024 1.080 1.170 1.080 1.150 61,098 +0.08(+7.48%)
Aug 16, 2024 1.070 1.110 1.000 1.070 101,504 -0.00(-0.47%)
Aug 15, 2024 1.160 1.160 1.040 1.075 64,283 -0.05(-4.87%)
Aug 14, 2024 1.160 1.200 1.121 1.130 26,264 -0.05(-4.24%)
Aug 13, 2024 1.230 1.230 1.150 1.180 28,206 +0.01(+0.85%)
Aug 12, 2024 1.200 1.209 1.150 1.170 15,945 +0.05(+4.46%)
Aug 09, 2024 1.190 1.190 1.120 1.120 19,700 -0.04(-3.45%)
Aug 08, 2024 1.230 1.230 1.150 1.160 28,561 +0.00(+0.00%)
Aug 07, 2024 1.260 1.260 1.160 1.160 39,364 -0.05(-4.13%)
Aug 06, 2024 1.190 1.220 1.160 1.210 30,776 +0.05(+4.31%)
Aug 05, 2024 1.130 1.200 1.060 1.160 84,081 -0.07(-5.69%)
Aug 02, 2024 1.310 1.330 1.210 1.230 85,686 -0.10(-7.52%)
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.