Indicators

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

2.250 -0.130 (-5.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.