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 )

1.640 +0.240 (+17.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 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 (%)
Nov 21, 2024 1.510 1.735 1.495 1.640 317,072 +0.24(+17.14%)
Nov 20, 2024 1.380 1.400 1.350 1.400 74,329 +0.02(+1.45%)
Nov 19, 2024 1.500 1.500 1.360 1.380 57,186 -0.03(-2.13%)
Nov 18, 2024 1.490 1.540 1.320 1.410 193,981 -0.07(-4.73%)
Nov 15, 2024 1.510 1.520 1.450 1.480 95,812 -0.04(-2.63%)
Nov 14, 2024 1.670 1.740 1.500 1.520 162,868 -0.18(-10.59%)
Nov 13, 2024 1.900 1.900 1.600 1.700 334,330 -0.24(-12.37%)
Nov 12, 2024 1.850 1.986 1.850 1.940 246,712 +0.10(+5.43%)
Nov 11, 2024 1.680 1.880 1.600 1.840 215,836 +0.21(+12.88%)
Nov 08, 2024 1.820 1.820 1.560 1.630 181,879 -0.09(-5.23%)
Nov 07, 2024 1.620 1.900 1.530 1.720 474,200 +0.20(+13.16%)
Nov 06, 2024 1.560 1.577 1.470 1.520 181,001 -0.03(-1.94%)
Nov 05, 2024 1.380 1.580 1.360 1.550 99,032 +0.14(+9.93%)
Nov 04, 2024 1.380 1.500 1.370 1.410 42,282 +0.02(+1.44%)
Nov 01, 2024 1.360 1.410 1.360 1.390 34,219 +0.03(+2.21%)
Oct 31, 2024 1.480 1.480 1.360 1.360 94,774 -0.12(-8.11%)
Oct 30, 2024 1.470 1.538 1.430 1.480 62,115 -0.04(-2.63%)
Oct 29, 2024 1.590 1.590 1.470 1.520 37,302 -0.07(-4.40%)
Oct 28, 2024 1.530 1.600 1.520 1.590 41,916 +0.03(+1.92%)
Oct 25, 2024 1.470 1.590 1.450 1.560 87,179 +0.12(+8.33%)
Oct 24, 2024 1.440 1.470 1.390 1.440 50,909 -0.02(-1.37%)
Oct 23, 2024 1.580 1.580 1.410 1.460 84,400 -0.07(-4.58%)
Oct 22, 2024 1.540 1.550 1.510 1.530 50,562 +0.03(+2.00%)
Oct 21, 2024 1.570 1.570 1.470 1.500 62,223 -0.07(-4.46%)
Oct 18, 2024 1.460 1.590 1.460 1.570 65,210 +0.10(+6.80%)
Oct 17, 2024 1.490 1.500 1.430 1.470 63,735 -0.02(-1.34%)
Oct 16, 2024 1.450 1.500 1.423 1.490 93,616 +0.03(+2.05%)
Oct 15, 2024 1.430 1.500 1.430 1.460 82,923 +0.01(+0.69%)
Oct 14, 2024 1.530 1.530 1.410 1.450 82,981 -0.04(-2.68%)
Oct 11, 2024 1.450 1.530 1.420 1.490 68,097 +0.02(+1.36%)
Oct 10, 2024 1.500 1.520 1.430 1.470 75,945 -0.06(-3.92%)
Oct 09, 2024 1.460 1.590 1.410 1.530 180,323 +0.05(+3.38%)
Oct 08, 2024 1.630 1.638 1.470 1.480 128,253 -0.14(-8.64%)
Oct 07, 2024 1.630 1.650 1.560 1.620 68,966 +0.03(+1.89%)
Oct 04, 2024 1.730 1.730 1.580 1.590 160,598 -0.10(-5.92%)
Oct 03, 2024 1.570 1.740 1.530 1.690 94,192 +0.13(+8.33%)
Oct 02, 2024 1.630 1.630 1.550 1.560 202,069 -0.09(-5.45%)
Oct 01, 2024 1.760 1.760 1.640 1.650 163,968 -0.08(-4.62%)
Sep 30, 2024 1.810 1.830 1.710 1.730 134,567 -0.09(-4.95%)
Sep 27, 2024 1.850 1.940 1.765 1.820 188,890 -0.03(-1.62%)
Sep 26, 2024 1.920 1.954 1.800 1.850 107,693 -0.06(-3.14%)
Sep 25, 2024 1.780 2.000 1.740 1.910 457,629 +0.14(+7.91%)
Sep 24, 2024 1.710 1.850 1.700 1.770 179,704 +0.05(+2.91%)
Sep 23, 2024 1.870 1.876 1.700 1.720 248,472 -0.16(-8.51%)
Sep 20, 2024 1.830 1.960 1.830 1.880 203,194 +0.08(+4.74%)
Sep 19, 2024 2.130 2.157 1.780 1.795 620,524 -0.40(-18.04%)
Sep 18, 2024 2.460 2.560 2.050 2.190 618,737 -0.29(-11.69%)
Sep 17, 2024 2.400 2.560 2.240 2.480 953,361 +0.24(+10.71%)
Sep 16, 2024 2.070 2.520 1.965 2.240 1,461,183 +0.24(+12.00%)
Sep 13, 2024 1.920 2.070 1.890 2.000 714,901 -0.02(-0.99%)
Sep 12, 2024 2.040 2.090 1.900 2.020 579,595 -0.02(-0.98%)
Sep 11, 2024 1.900 2.100 1.770 2.040 1,467,558 +0.07(+3.55%)
Sep 10, 2024 1.940 2.200 1.760 1.970 4,376,239 +0.18(+10.06%)
Sep 09, 2024 2.550 3.000 1.689 1.790 90,753,552 +0.21(+13.29%)
Sep 06, 2024 1.350 1.590 1.268 1.580 4,332,220 +0.29(+22.48%)
Sep 05, 2024 1.300 1.350 1.260 1.290 23,824 -0.01(-0.77%)
Sep 04, 2024 1.320 1.330 1.270 1.300 58,903 -0.03(-2.26%)
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.