Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.770 -0.060 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 11, 2025 1.850 1.850 1.750 1.770 81,584 -0.06(-3.28%)
Jul 10, 2025 1.830 1.850 1.800 1.830 103,587 +0.01(+0.55%)
Jul 09, 2025 1.730 1.820 1.690 1.820 108,351 +0.11(+6.43%)
Jul 08, 2025 1.740 1.740 1.678 1.710 124,319 +0.01(+0.59%)
Jul 07, 2025 1.760 1.810 1.700 1.700 145,117 -0.08(-4.49%)
Jul 03, 2025 1.840 1.850 1.750 1.780 508,618 -0.05(-2.73%)
Jul 02, 2025 1.680 1.880 1.653 1.830 258,953 +0.15(+8.93%)
Jul 01, 2025 1.720 1.720 1.660 1.680 85,271 -0.04(-2.33%)
Jun 30, 2025 1.530 1.729 1.530 1.720 86,131 +0.19(+12.42%)
Jun 27, 2025 1.650 1.670 1.520 1.530 177,670 -0.16(-9.47%)
Jun 26, 2025 1.700 1.710 1.651 1.690 43,319 -0.02(-1.17%)
Jun 25, 2025 1.790 1.840 1.665 1.710 119,435 -0.07(-3.93%)
Jun 24, 2025 1.830 1.855 1.750 1.780 98,874 -0.05(-2.73%)
Jun 23, 2025 1.760 1.850 1.730 1.830 42,730 +0.05(+2.81%)
Jun 20, 2025 1.840 1.860 1.720 1.780 375,633 -0.07(-3.78%)
Jun 18, 2025 1.930 1.944 1.840 1.850 136,053 -0.08(-4.15%)
Jun 17, 2025 1.900 1.943 1.810 1.930 123,654 +0.03(+1.58%)
Jun 16, 2025 1.940 1.960 1.860 1.900 60,576 -0.01(-0.52%)
Jun 13, 2025 1.860 1.920 1.750 1.910 198,402 +0.01(+0.53%)
Jun 12, 2025 1.950 1.970 1.800 1.900 148,752 -0.08(-4.04%)
Jun 11, 2025 1.850 2.140 1.810 1.980 636,549 +0.16(+8.49%)
Jun 10, 2025 1.710 1.850 1.692 1.825 169,589 +0.12(+7.35%)
Jun 09, 2025 1.680 1.730 1.600 1.700 130,635 +0.04(+2.41%)
Jun 06, 2025 1.580 1.700 1.580 1.660 105,882 +0.09(+6.07%)
Jun 05, 2025 1.570 1.590 1.537 1.565 55,537 -0.02(-0.95%)
Jun 04, 2025 1.680 1.680 1.499 1.580 166,501 -0.02(-1.25%)
Jun 03, 2025 1.450 1.630 1.430 1.600 174,681 +0.17(+11.89%)
Jun 02, 2025 1.390 1.440 1.353 1.430 63,365 +0.02(+1.42%)
May 30, 2025 1.490 1.498 1.400 1.410 82,861 -0.08(-5.37%)
May 29, 2025 1.500 1.509 1.450 1.490 52,045 +0.01(+0.68%)
May 28, 2025 1.420 1.570 1.410 1.480 143,287 +0.07(+4.96%)
May 27, 2025 1.420 1.420 1.380 1.410 68,771 +0.00(+0.00%)
May 23, 2025 1.270 1.490 1.270 1.410 148,183 +0.12(+9.30%)
May 22, 2025 1.250 1.310 1.250 1.290 79,178 +0.04(+2.79%)
May 21, 2025 1.270 1.280 1.250 1.255 54,412 -0.03(-1.95%)
May 20, 2025 1.260 1.280 1.222 1.280 70,479 +0.04(+3.64%)
May 19, 2025 1.220 1.250 1.180 1.235 42,809 +0.02(+1.23%)
May 16, 2025 1.220 1.288 1.190 1.220 96,096 -0.02(-1.61%)
May 15, 2025 1.220 1.260 1.200 1.240 70,721 -0.04(-3.50%)
May 14, 2025 1.360 1.430 1.210 1.285 472,151 -0.08(-5.51%)
May 13, 2025 1.280 1.410 1.240 1.360 513,764 +0.14(+11.48%)
May 12, 2025 1.260 1.290 1.160 1.220 157,239 +0.01(+0.83%)
May 09, 2025 1.190 1.250 1.170 1.210 142,762 +0.01(+0.83%)
May 08, 2025 1.190 1.200 1.100 1.200 88,184 +0.05(+4.80%)
May 07, 2025 1.130 1.184 1.120 1.145 92,610 -0.05(-4.58%)
May 06, 2025 1.240 1.290 1.200 1.200 41,046 -0.08(-6.25%)
May 05, 2025 1.330 1.380 1.250 1.280 98,351 -0.08(-5.88%)
May 02, 2025 1.360 1.420 1.330 1.360 38,151 +0.01(+0.74%)
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 Of Service.