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

1.320 -0.087 (-6.21%)
Streaming Delayed Price Updated: 11:47 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.350 1.410 1.310 1.407 24,872 +0.08(+5.79%)
Jul 30, 2024 1.420 1.460 1.310 1.330 74,100 -0.08(-5.67%)
Jul 29, 2024 1.590 1.590 1.400 1.410 44,086 -0.09(-6.00%)
Jul 26, 2024 1.420 1.500 1.415 1.500 23,284 +0.09(+6.38%)
Jul 25, 2024 1.450 1.458 1.380 1.410 72,827 -0.07(-4.73%)
Jul 24, 2024 1.550 1.627 1.380 1.480 145,166 +0.03(+2.07%)
Jul 23, 2024 1.420 1.510 1.380 1.450 61,585 +0.07(+5.07%)
Jul 22, 2024 1.520 1.550 1.302 1.380 157,010 -0.15(-9.80%)
Jul 19, 2024 1.610 1.625 1.520 1.530 80,645 -0.08(-4.97%)
Jul 18, 2024 1.920 1.920 1.520 1.610 907,978 -0.22(-12.26%)
Jul 17, 2024 1.940 1.950 1.820 1.835 34,477 -0.12(-6.38%)
Jul 16, 2024 1.990 1.990 1.890 1.960 33,962 +0.03(+1.55%)
Jul 15, 2024 1.930 1.960 1.880 1.930 23,915 +0.06(+3.21%)
Jul 12, 2024 1.930 1.960 1.790 1.870 35,328 -0.01(-0.53%)
Jul 11, 2024 1.860 1.905 1.830 1.880 10,766 +0.07(+3.87%)
Jul 10, 2024 1.820 1.927 1.790 1.810 42,688 -0.00(-0.28%)
Jul 09, 2024 1.770 1.830 1.760 1.815 16,768 +0.03(+1.97%)
Jul 08, 2024 1.850 1.860 1.760 1.780 28,660 -0.05(-2.73%)
Jul 05, 2024 1.890 1.890 1.810 1.830 13,439 -0.01(-0.54%)
Jul 03, 2024 1.840 1.900 1.840 1.840 4,879 +0.00(+0.00%)
Jul 02, 2024 1.850 1.860 1.800 1.840 24,194 +0.01(+0.38%)
Jul 01, 2024 1.870 1.920 1.780 1.833 51,124 -0.09(-4.53%)
Jun 28, 2024 1.950 2.017 1.880 1.920 87,347 +0.05(+2.67%)
Jun 27, 2024 1.810 1.960 1.790 1.870 41,399 +0.10(+5.65%)
Jun 26, 2024 1.860 1.860 1.760 1.770 19,637 -0.03(-1.94%)
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%)
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.