Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS ) 1.805 -0.075 (-3.99%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 25, 2024 1.930 1.930 1.770 1.805 27,248 -0.07(-3.99%) Jun 24, 2024 1.810 1.880 1.760 1.880 47,997 +0.06(+3.30%) Jun 21, 2024 1.830 1.980 1.820 1.820 61,391 -0.04(-2.41%) Jun 20, 2024 1.950 2.040 1.860 1.865 49,998 -0.02(-1.32%) Jun 18, 2024 2.020 2.050 1.880 1.890 27,914 -0.04(-2.07%) Jun 17, 2024 2.010 2.040 1.920 1.930 23,689 -0.13(-6.31%) Jun 14, 2024 2.100 2.160 2.011 2.060 18,329 -0.10(-4.63%) Jun 13, 2024 2.220 2.240 2.150 2.160 20,104 -0.08(-3.57%) Jun 12, 2024 1.980 2.290 1.980 2.240 100,018 +0.26(+13.13%) Jun 11, 2024 1.870 2.085 1.860 1.980 54,905 +0.12(+6.45%) Jun 10, 2024 1.950 1.990 1.810 1.860 82,019 -0.09(-4.62%) Jun 07, 2024 2.040 2.058 1.930 1.950 105,303 -0.14(-6.70%) Jun 06, 2024 2.300 2.366 2.060 2.090 169,332 -0.20(-8.73%) Jun 05, 2024 2.260 2.340 2.260 2.290 23,629 +0.03(+1.33%) Jun 04, 2024 2.330 2.406 2.240 2.260 33,201 -0.10(-4.24%) Jun 03, 2024 2.410 2.460 2.260 2.360 53,716 +0.01(+0.43%) May 31, 2024 2.400 2.400 2.320 2.350 9,969 -0.07(-2.89%) May 30, 2024 2.250 2.420 2.250 2.420 31,033 +0.13(+5.68%) 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%) 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.