Skip to main content

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

1.660 -0.060 (-3.49%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.