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 )

2.550 +0.180 (+7.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 1.400 1.460 1.370 1.410 82,166 +0.01(+0.71%)
Dec 31, 2024 1.400 0 +0.03(+2.19%)
Dec 30, 2024 1.430 1.430 1.350 1.370 90,027 -0.06(-4.20%)
Dec 27, 2024 1.380 1.460 1.350 1.430 108,074 -0.01(-0.70%)
Dec 26, 2024 1.380 1.450 1.361 1.440 77,396 +0.08(+5.89%)
Dec 24, 2024 1.350 1.360 1.300 1.360 34,255 +0.02(+1.49%)
Dec 23, 2024 1.360 1.385 1.320 1.340 55,821 +0.04(+3.08%)
Dec 20, 2024 1.270 1.360 1.240 1.300 155,796 +0.04(+3.17%)
Dec 19, 2024 1.300 1.310 1.210 1.260 122,400 -0.01(-0.79%)
Dec 18, 2024 1.390 1.460 1.200 1.270 382,074 -0.11(-8.28%)
Dec 17, 2024 1.440 1.490 1.360 1.385 200,110 -0.11(-7.07%)
Dec 16, 2024 1.460 1.505 1.380 1.490 102,086 +0.01(+0.68%)
Dec 13, 2024 1.520 1.542 1.450 1.480 84,644 -0.04(-2.63%)
Dec 12, 2024 1.630 1.640 1.520 1.520 55,169 -0.12(-7.32%)
Dec 11, 2024 1.650 1.660 1.580 1.640 53,755 -0.01(-0.61%)
Dec 10, 2024 1.690 1.690 1.620 1.650 38,409 -0.02(-1.20%)
Dec 09, 2024 1.670 1.680 1.630 1.670 78,011 +0.00(+0.00%)
Dec 06, 2024 1.630 1.670 1.580 1.670 59,943 +0.09(+5.70%)
Dec 05, 2024 1.710 1.710 1.550 1.580 93,218 -0.08(-4.82%)
Dec 04, 2024 1.650 1.710 1.581 1.660 176,016 +0.00(+0.00%)
Dec 03, 2024 1.650 1.700 1.610 1.660 74,089 +0.02(+1.22%)
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.