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

2.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.340 2.355 2.250 2.290 16,476 -0.03(-1.29%)
May 28, 2024 2.290 2.379 2.261 2.320 27,830 +0.01(+0.43%)
May 24, 2024 2.290 2.380 2.230 2.310 53,599 +0.00(+0.22%)
May 23, 2024 2.470 2.470 2.260 2.305 64,266 -0.10(-4.36%)
May 22, 2024 2.490 2.500 2.360 2.410 47,268 +0.10(+4.33%)
May 21, 2024 2.490 2.490 2.300 2.310 49,210 -0.14(-5.71%)
May 20, 2024 2.210 2.500 2.210 2.450 88,807 +0.20(+8.89%)
May 17, 2024 2.310 2.453 2.230 2.250 60,116 -0.13(-5.46%)
May 16, 2024 2.350 2.380 2.160 2.380 171,601 +0.04(+1.71%)
May 15, 2024 2.410 2.430 2.280 2.340 52,564 -0.05(-2.09%)
May 14, 2024 2.300 2.400 2.300 2.390 78,772 -0.02(-0.83%)
May 13, 2024 2.480 2.480 2.300 2.410 62,703 +0.07(+2.99%)
May 10, 2024 2.550 2.550 2.300 2.340 106,808 -0.13(-5.26%)
May 09, 2024 2.460 2.554 2.380 2.470 51,479 -0.03(-1.20%)
May 08, 2024 3.040 3.040 2.400 2.500 175,597 -0.39(-13.49%)
May 07, 2024 2.480 2.980 2.480 2.890 105,888 +0.41(+16.53%)
May 06, 2024 2.570 2.700 2.410 2.480 59,759 -0.08(-3.13%)
May 03, 2024 2.780 2.780 2.510 2.560 41,417 -0.10(-3.76%)
May 02, 2024 2.680 2.780 2.560 2.660 75,191 +0.01(+0.38%)
May 01, 2024 2.750 2.760 2.540 2.650 45,411 -0.04(-1.49%)
Apr 30, 2024 2.800 2.900 2.650 2.690 30,316 -0.11(-3.93%)
Apr 29, 2024 2.810 2.820 2.630 2.800 40,400 +0.11(+4.09%)
Apr 26, 2024 2.500 2.730 2.500 2.690 40,699 +0.22(+8.91%)
Apr 25, 2024 2.570 2.600 2.450 2.470 50,508 -0.10(-3.89%)
Apr 24, 2024 2.730 2.790 2.550 2.570 51,151 -0.21(-7.55%)
Apr 23, 2024 2.670 2.940 2.600 2.780 47,558 +0.12(+4.51%)
Apr 22, 2024 2.760 2.780 2.570 2.660 60,964 -0.08(-2.92%)
Apr 19, 2024 2.850 2.860 2.680 2.740 58,001 -0.06(-2.14%)
Apr 18, 2024 3.100 3.280 2.720 2.800 164,616 +0.12(+4.48%)
Apr 17, 2024 2.810 2.940 2.600 2.680 85,870 -0.26(-8.84%)
Apr 16, 2024 3.260 3.270 2.860 2.940 80,248 -0.32(-9.82%)
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%)
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.