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 )

2.880 -0.380 (-11.66%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 3.170 3.260 2.990 3.260 55,213 +0.22(+7.24%)
Apr 12, 2024 3.310 3.366 3.000 3.040 135,877 -0.31(-9.25%)
Apr 11, 2024 3.540 3.540 3.250 3.350 38,983 -0.03(-0.89%)
Apr 10, 2024 3.600 3.610 3.270 3.380 77,185 -0.24(-6.63%)
Apr 09, 2024 3.760 3.820 3.560 3.620 40,996 -0.14(-3.72%)
Apr 08, 2024 3.920 3.920 3.450 3.760 64,919 -0.10(-2.59%)
Apr 05, 2024 3.790 3.950 3.630 3.860 45,650 +0.10(+2.66%)
Apr 04, 2024 3.980 3.998 3.710 3.760 22,092 -0.05(-1.31%)
Apr 03, 2024 3.880 4.085 3.670 3.810 45,140 -0.11(-2.81%)
Apr 02, 2024 4.060 4.110 3.860 3.920 30,796 -0.14(-3.45%)
Apr 01, 2024 4.200 4.270 3.950 4.060 114,436 -0.16(-3.79%)
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 2.880 287,900 +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.