About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.770 +4.670 (+113.90%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 31, 2025 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 (%)
Dec 30, 2025 4.360 4.504 4.030 4.100 43,543 -0.20(-4.65%)
Dec 29, 2025 4.760 4.840 4.300 4.300 24,617 -0.54(-11.16%)
Dec 26, 2025 4.930 5.020 4.550 4.840 17,254 -0.14(-2.81%)
Dec 24, 2025 5.355 5.355 4.920 4.980 24,139 -0.30(-5.68%)
Dec 23, 2025 5.700 5.770 5.280 5.280 24,542 -0.47(-8.17%)
Dec 22, 2025 6.010 6.140 5.670 5.750 45,986 -0.39(-6.35%)
Dec 19, 2025 6.950 6.982 5.690 6.140 75,366 -0.85(-12.16%)
Dec 18, 2025 6.230 7.252 6.230 6.990 297,746 +1.08(+18.37%)
Dec 17, 2025 5.340 6.823 5.310 5.905 132,157 +0.41(+7.36%)
Dec 16, 2025 5.450 5.825 5.091 5.500 45,435 +4.95(+900.00%)
Dec 15, 2025 0.5380 0.5788 0.5380 0.5500 123,973 -0.01(-1.80%)
Dec 12, 2025 0.7300 0.7348 0.5576 0.5601 904,908 -0.16(-22.70%)
Dec 11, 2025 0.7200 0.7320 0.7038 0.7246 78,485 +0.00(+0.12%)
Dec 10, 2025 0.7259 0.7402 0.7126 0.7237 31,733 -0.02(-2.24%)
Dec 09, 2025 0.6900 0.7499 0.6900 0.7403 58,082 +0.03(+4.27%)
Dec 08, 2025 0.7200 0.7246 0.6816 0.7100 44,575 -0.01(-2.01%)
Dec 05, 2025 0.7500 0.7600 0.7241 0.7246 68,423 -0.02(-2.99%)
Dec 04, 2025 0.7000 0.7550 0.6809 0.7469 197,771 +0.05(+7.81%)
Dec 03, 2025 0.6700 0.7000 0.6506 0.6928 133,313 +0.03(+4.89%)
Dec 02, 2025 0.6500 0.7000 0.6500 0.6605 250,286 +0.01(+2.02%)
Dec 01, 2025 0.6677 0.6852 0.6452 0.6474 46,984 -0.01(-1.92%)
Nov 28, 2025 0.6800 0.6800 0.6488 0.6601 55,064 -0.01(-1.58%)
Nov 26, 2025 0.6600 0.6910 0.6600 0.6707 108,531 +0.01(+1.50%)
Nov 25, 2025 0.6800 0.6825 0.6478 0.6608 131,566 -0.00(-0.51%)
Nov 24, 2025 0.6656 0.6911 0.6406 0.6642 104,326 -0.01(-1.86%)
Nov 21, 2025 0.6453 0.6919 0.6370 0.6768 153,969 +0.03(+5.39%)
Nov 20, 2025 0.6690 0.6900 0.6403 0.6422 132,245 -0.04(-6.30%)
Nov 19, 2025 0.7100 0.7300 0.6693 0.6854 107,993 -0.00(-0.67%)
Nov 18, 2025 0.7100 0.7100 0.6651 0.6900 69,642 -0.00(-0.22%)
Nov 17, 2025 0.7208 0.7208 0.6900 0.6915 176,225 -0.03(-4.00%)
Nov 14, 2025 0.7100 0.7341 0.6989 0.7203 121,783 +0.00(+0.53%)
Nov 13, 2025 0.7760 0.7801 0.7115 0.7165 148,094 -0.08(-9.65%)
Nov 12, 2025 0.8000 0.8350 0.7604 0.7930 244,368 -0.01(-1.72%)
Nov 11, 2025 0.8040 0.8080 0.7831 0.8069 49,691 +0.02(+2.86%)
Nov 10, 2025 0.7990 0.8219 0.7804 0.7845 104,238 +0.01(+1.76%)
Nov 07, 2025 0.7600 0.7800 0.7289 0.7709 261,161 -0.01(-1.28%)
Nov 06, 2025 0.8100 0.8200 0.7510 0.7809 228,243 -0.04(-5.09%)
Nov 05, 2025 0.8600 0.8600 0.8133 0.8228 309,403 -0.02(-2.43%)
Nov 04, 2025 0.9800 1.040 0.8336 0.8433 1,425,277 -0.08(-9.08%)
Nov 03, 2025 0.9700 0.9700 0.9068 0.9275 179,993 -0.05(-5.02%)
Oct 31, 2025 1.030 1.038 0.9686 0.9765 256,735 -0.05(-5.19%)
Oct 30, 2025 0.9600 1.060 0.9200 1.030 833,928 +0.08(+8.28%)
Oct 29, 2025 1.010 1.010 0.9413 0.9512 181,718 -0.06(-5.82%)
Oct 28, 2025 1.010 1.010 0.9900 1.010 128,334 +0.01(+1.00%)
Oct 27, 2025 1.000 1.040 1.000 1.000 181,186 -0.01(-0.99%)
Oct 24, 2025 1.020 1.030 1.000 1.010 332,637 -0.01(-0.98%)
Oct 23, 2025 1.070 1.130 1.000 1.020 4,356,094 +0.03(+3.05%)
Oct 22, 2025 1.060 1.070 0.9506 0.9898 204,765 -0.07(-6.62%)
Oct 21, 2025 1.080 1.080 1.050 1.060 114,872 -0.02(-1.85%)
Oct 20, 2025 1.050 1.100 1.031 1.080 106,978 +0.05(+4.85%)
Oct 17, 2025 1.030 1.040 1.021 1.030 58,787 +0.00(+0.00%)
Oct 16, 2025 1.080 1.080 1.010 1.030 179,803 -0.04(-3.74%)
Oct 15, 2025 1.090 1.090 1.050 1.070 121,338 -0.01(-0.93%)
Oct 14, 2025 1.070 1.090 1.020 1.080 96,882 +0.01(+0.93%)
Oct 13, 2025 1.070 1.100 1.060 1.070 101,183 +0.00(+0.00%)
Oct 10, 2025 1.140 1.150 1.050 1.070 128,490 -0.06(-5.31%)
Oct 09, 2025 1.150 1.150 1.120 1.130 95,855 -0.02(-1.31%)
Oct 08, 2025 1.150 1.160 1.100 1.145 175,887 +0.05(+5.05%)
Oct 07, 2025 1.130 1.170 1.090 1.090 110,752 -0.05(-4.39%)
Oct 06, 2025 1.130 1.140 1.110 1.140 157,541 -0.03(-2.56%)
Oct 03, 2025 1.060 1.170 1.060 1.170 205,433 +0.09(+8.33%)
Oct 02, 2025 1.040 1.100 1.040 1.080 143,989 +0.04(+3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.