Skip to main content

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

1.528 -0.022 (-1.44%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 1.360 1.410 1.360 1.390 34,219 +0.03(+2.21%)
Oct 31, 2024 1.480 1.480 1.360 1.360 94,774 -0.12(-8.11%)
Oct 30, 2024 1.470 1.538 1.430 1.480 62,115 -0.04(-2.63%)
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%)
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.