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 )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 2.410 2.410 2.182 2.220 175,934 -0.20(-8.26%)
Mar 07, 2025 2.360 2.500 2.250 2.420 230,919 +0.10(+4.31%)
Mar 06, 2025 2.280 2.500 2.211 2.320 224,827 -0.01(-0.43%)
Mar 05, 2025 2.040 2.340 2.026 2.330 146,202 +0.29(+14.22%)
Mar 04, 2025 2.050 2.150 1.960 2.040 131,228 -0.04(-1.69%)
Mar 03, 2025 2.160 2.250 2.050 2.075 272,168 -0.08(-3.94%)
Feb 28, 2025 2.050 2.162 2.030 2.160 119,708 +0.14(+6.93%)
Feb 27, 2025 2.020 2.110 1.980 2.020 109,440 -0.01(-0.49%)
Feb 26, 2025 2.090 2.170 2.000 2.030 112,158 +0.04(+2.01%)
Feb 25, 2025 2.200 2.310 1.910 1.990 355,770 -0.24(-10.76%)
Feb 24, 2025 2.320 2.340 2.110 2.230 243,289 +0.02(+0.90%)
Feb 21, 2025 2.100 2.390 2.100 2.210 330,016 +0.11(+5.24%)
Feb 20, 2025 2.360 2.395 2.040 2.100 609,493 -0.54(-20.45%)
Feb 19, 2025 2.490 2.750 2.410 2.640 453,038 +0.16(+6.45%)
Feb 18, 2025 2.640 2.670 2.400 2.480 276,658 -0.07(-2.75%)
Feb 14, 2025 2.410 2.630 2.310 2.550 451,001 +0.18(+7.59%)
Feb 13, 2025 2.520 2.520 2.240 2.370 740,743 -0.12(-4.82%)
Feb 12, 2025 2.100 2.540 2.040 2.490 884,509 +0.41(+19.71%)
Feb 11, 2025 2.080 2.120 1.940 2.080 195,183 -0.01(-0.48%)
Feb 10, 2025 2.180 2.230 2.040 2.090 427,974 -0.03(-1.42%)
Feb 07, 2025 2.000 2.130 1.850 2.120 650,413 +0.17(+8.72%)
Feb 06, 2025 1.740 2.050 1.700 1.950 750,540 +0.25(+14.71%)
Feb 05, 2025 1.710 1.740 1.630 1.700 104,079 -0.03(-1.73%)
Feb 04, 2025 1.800 1.800 1.660 1.730 128,658 -0.02(-1.14%)
Feb 03, 2025 1.760 1.800 1.651 1.750 336,008 -0.01(-0.57%)
Jan 31, 2025 1.650 1.800 1.600 1.760 536,245 +0.18(+11.39%)
Jan 30, 2025 1.480 1.620 1.473 1.580 312,135 +0.11(+7.48%)
Jan 29, 2025 1.440 1.470 1.340 1.470 145,068 +0.03(+2.08%)
Jan 28, 2025 1.550 1.610 1.429 1.440 384,533 +0.03(+2.13%)
Jan 27, 2025 1.440 1.500 1.407 1.410 58,006 -0.04(-2.76%)
Jan 24, 2025 1.430 1.470 1.390 1.450 66,448 +0.03(+2.11%)
Jan 23, 2025 1.400 1.430 1.362 1.420 30,586 +0.02(+1.43%)
Jan 22, 2025 1.460 1.470 1.360 1.400 87,477 -0.06(-4.11%)
Jan 21, 2025 1.380 1.469 1.380 1.460 86,059 +0.07(+5.04%)
Jan 17, 2025 1.330 1.390 1.310 1.390 34,482 +0.08(+6.11%)
Jan 16, 2025 1.320 1.320 1.280 1.310 45,745 +0.00(+0.00%)
Jan 15, 2025 1.310 1.326 1.270 1.310 40,917 +0.01(+0.77%)
Jan 14, 2025 1.330 1.330 1.280 1.300 50,314 -0.02(-1.52%)
Jan 13, 2025 1.330 1.334 1.280 1.320 41,207 -0.01(-0.75%)
Jan 10, 2025 1.370 1.445 1.300 1.330 58,413 -0.08(-5.67%)
Jan 08, 2025 1.430 1.430 1.360 1.410 45,994 -0.02(-1.40%)
Jan 07, 2025 1.440 1.484 1.390 1.430 74,089 -0.03(-2.05%)
Jan 06, 2025 1.530 1.540 1.450 1.460 90,353 -0.02(-1.35%)
Jan 03, 2025 1.410 1.486 1.410 1.480 100,692 +0.07(+4.96%)
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 following
Privacy Policy and Terms and Conditions.