Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.550
-0.090 (-5.49%)
At close: Nov 22, 2024, 4:00 PM
1.560
+0.010 (0.65%)
After-hours: Nov 22, 2024, 7:59 PM EST
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.66 | 1.73 | 1.52 | 1.55 | 1.55 | -5.49% | 240,989 |
| Nov 21, 2024 | 1.51 | 1.74 | 1.50 | 1.64 | 1.64 | 17.14% | 317,975 |
| Nov 20, 2024 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 75,490 |
| Nov 19, 2024 | 1.50 | 1.50 | 1.36 | 1.38 | 1.38 | -2.13% | 57,197 |
| Nov 18, 2024 | 1.49 | 1.54 | 1.32 | 1.41 | 1.41 | -4.73% | 193,982 |
| Nov 15, 2024 | 1.51 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 95,812 |
| Nov 14, 2024 | 1.67 | 1.74 | 1.50 | 1.52 | 1.52 | -10.59% | 162,973 |
| Nov 13, 2024 | 1.90 | 1.90 | 1.60 | 1.70 | 1.70 | -12.37% | 334,765 |
| Nov 12, 2024 | 1.85 | 1.99 | 1.85 | 1.94 | 1.94 | 5.43% | 247,662 |
| Nov 11, 2024 | 1.68 | 1.88 | 1.60 | 1.84 | 1.84 | 12.88% | 216,645 |
| Nov 8, 2024 | 1.82 | 1.82 | 1.56 | 1.63 | 1.63 | -5.23% | 181,879 |
| Nov 7, 2024 | 1.62 | 1.90 | 1.53 | 1.72 | 1.72 | 13.16% | 477,940 |
| Nov 6, 2024 | 1.56 | 1.58 | 1.47 | 1.52 | 1.52 | -1.94% | 190,007 |
| Nov 5, 2024 | 1.38 | 1.58 | 1.36 | 1.55 | 1.55 | 9.93% | 99,713 |
| Nov 4, 2024 | 1.38 | 1.50 | 1.37 | 1.41 | 1.41 | 1.44% | 42,572 |
| Nov 1, 2024 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 34,219 |
| Oct 31, 2024 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 94,874 |
| Oct 30, 2024 | 1.47 | 1.54 | 1.43 | 1.48 | 1.48 | -2.63% | 62,115 |
| Oct 29, 2024 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -4.40% | 37,896 |
| Oct 28, 2024 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 43,768 |
| Oct 25, 2024 | 1.47 | 1.59 | 1.45 | 1.56 | 1.56 | 8.33% | 87,179 |
| Oct 24, 2024 | 1.44 | 1.47 | 1.39 | 1.44 | 1.44 | -1.37% | 50,910 |
| Oct 23, 2024 | 1.58 | 1.58 | 1.41 | 1.46 | 1.46 | -4.58% | 84,481 |
| Oct 22, 2024 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 50,636 |
| Oct 21, 2024 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -4.46% | 62,690 |
| Oct 18, 2024 | 1.46 | 1.59 | 1.46 | 1.57 | 1.57 | 6.80% | 65,210 |
| Oct 17, 2024 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 63,735 |
| Oct 16, 2024 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | 2.05% | 93,626 |
| Oct 15, 2024 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 82,938 |
| Oct 14, 2024 | 1.53 | 1.53 | 1.41 | 1.45 | 1.45 | -2.68% | 82,981 |
| Oct 11, 2024 | 1.45 | 1.53 | 1.42 | 1.49 | 1.49 | 1.36% | 68,097 |
| Oct 10, 2024 | 1.50 | 1.52 | 1.43 | 1.47 | 1.47 | -3.92% | 76,348 |
| Oct 9, 2024 | 1.46 | 1.59 | 1.41 | 1.53 | 1.53 | 3.38% | 180,586 |
| Oct 8, 2024 | 1.63 | 1.64 | 1.47 | 1.48 | 1.48 | -8.64% | 128,313 |
| Oct 7, 2024 | 1.63 | 1.65 | 1.56 | 1.62 | 1.62 | 1.89% | 68,974 |
| Oct 4, 2024 | 1.73 | 1.73 | 1.58 | 1.59 | 1.59 | -5.92% | 160,598 |
| Oct 3, 2024 | 1.57 | 1.74 | 1.53 | 1.69 | 1.69 | 8.33% | 94,192 |
| Oct 2, 2024 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -5.45% | 202,069 |
| Oct 1, 2024 | 1.76 | 1.76 | 1.64 | 1.65 | 1.65 | -4.62% | 164,010 |
| Sep 30, 2024 | 1.81 | 1.83 | 1.71 | 1.73 | 1.73 | -4.95% | 135,918 |
| Sep 27, 2024 | 1.85 | 1.94 | 1.77 | 1.82 | 1.82 | -1.62% | 188,890 |
| Sep 26, 2024 | 1.92 | 1.95 | 1.80 | 1.85 | 1.85 | -3.14% | 107,797 |
| Sep 25, 2024 | 1.78 | 2.00 | 1.74 | 1.91 | 1.91 | 7.91% | 457,862 |
| Sep 24, 2024 | 1.71 | 1.85 | 1.70 | 1.77 | 1.77 | 2.91% | 180,508 |
| Sep 23, 2024 | 1.87 | 1.88 | 1.70 | 1.72 | 1.72 | -8.51% | 250,261 |
| Sep 20, 2024 | 1.83 | 1.96 | 1.83 | 1.88 | 1.88 | 4.74% | 203,194 |
| Sep 19, 2024 | 2.13 | 2.16 | 1.78 | 1.80 | 1.80 | -18.04% | 623,873 |
| Sep 18, 2024 | 2.46 | 2.56 | 2.05 | 2.19 | 2.19 | -11.69% | 621,781 |
| Sep 17, 2024 | 2.40 | 2.56 | 2.24 | 2.48 | 2.48 | 10.71% | 956,356 |
| Sep 16, 2024 | 2.07 | 2.52 | 1.97 | 2.24 | 2.24 | 12.00% | 1,466,002 |
| Sep 13, 2024 | 1.92 | 2.07 | 1.89 | 2.00 | 2.00 | -0.99% | 714,901 |
| Sep 12, 2024 | 2.04 | 2.09 | 1.90 | 2.02 | 2.02 | -0.98% | 581,024 |
| Sep 11, 2024 | 1.90 | 2.10 | 1.77 | 2.04 | 2.04 | 3.55% | 1,477,892 |
| Sep 10, 2024 | 1.94 | 2.20 | 1.76 | 1.97 | 1.97 | 10.06% | 4,386,311 |
| Sep 9, 2024 | 2.55 | 3.00 | 1.69 | 1.79 | 1.79 | 13.29% | 90,836,778 |
| Sep 6, 2024 | 1.35 | 1.59 | 1.27 | 1.58 | 1.58 | 22.48% | 4,332,180 |
| Sep 5, 2024 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | -0.77% | 23,830 |
| Sep 4, 2024 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -2.26% | 58,723 |
| Sep 3, 2024 | 1.38 | 1.52 | 1.30 | 1.33 | 1.33 | -5.67% | 211,036 |
| Aug 30, 2024 | 1.36 | 1.42 | 1.32 | 1.41 | 1.41 | 2.92% | 74,039 |
| Aug 29, 2024 | 1.43 | 1.44 | 1.23 | 1.37 | 1.37 | 6.20% | 165,180 |
| Aug 28, 2024 | 1.24 | 1.40 | 1.14 | 1.29 | 1.29 | 7.50% | 172,356 |
| Aug 27, 2024 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | - | 42,421 |
| Aug 26, 2024 | 1.18 | 1.25 | 1.11 | 1.20 | 1.20 | 1.69% | 138,491 |
| Aug 23, 2024 | 1.15 | 1.18 | 1.07 | 1.18 | 1.18 | 3.96% | 117,328 |
| Aug 22, 2024 | 1.15 | 1.19 | 1.02 | 1.14 | 1.14 | -8.47% | 472,754 |
| Aug 21, 2024 | 1.14 | 1.25 | 1.13 | 1.24 | 1.24 | 9.73% | 163,806 |
| Aug 20, 2024 | 1.15 | 1.48 | 1.12 | 1.13 | 1.13 | -1.74% | 406,799 |
| Aug 19, 2024 | 1.08 | 1.17 | 1.08 | 1.15 | 1.15 | 7.48% | 61,221 |
| Aug 16, 2024 | 1.07 | 1.11 | 1.00 | 1.07 | 1.07 | -0.47% | 101,504 |
| Aug 15, 2024 | 1.16 | 1.16 | 1.04 | 1.08 | 1.08 | -4.87% | 64,555 |
| Aug 14, 2024 | 1.16 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 26,464 |
| Aug 13, 2024 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | 0.85% | 28,206 |
| Aug 12, 2024 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | 4.46% | 16,045 |
| Aug 9, 2024 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 19,700 |
| Aug 8, 2024 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | - | 28,561 |
| Aug 7, 2024 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -4.13% | 39,364 |
| Aug 6, 2024 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 30,776 |
| Aug 5, 2024 | 1.13 | 1.20 | 1.06 | 1.16 | 1.16 | -5.69% | 84,081 |
| Aug 2, 2024 | 1.31 | 1.33 | 1.21 | 1.23 | 1.23 | -7.52% | 85,686 |
| Aug 1, 2024 | 1.38 | 1.41 | 1.31 | 1.33 | 1.33 | -5.47% | 67,404 |
| Jul 31, 2024 | 1.35 | 1.41 | 1.31 | 1.41 | 1.41 | 5.79% | 24,940 |
| Jul 30, 2024 | 1.42 | 1.46 | 1.31 | 1.33 | 1.33 | -5.67% | 74,164 |
| Jul 29, 2024 | 1.59 | 1.59 | 1.40 | 1.41 | 1.41 | -6.00% | 44,086 |
| Jul 26, 2024 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 6.38% | 23,284 |
| Jul 25, 2024 | 1.45 | 1.46 | 1.38 | 1.41 | 1.41 | -4.73% | 72,827 |
| Jul 24, 2024 | 1.55 | 1.63 | 1.38 | 1.48 | 1.48 | 2.07% | 145,266 |
| Jul 23, 2024 | 1.42 | 1.51 | 1.38 | 1.45 | 1.45 | 5.07% | 62,085 |
| Jul 22, 2024 | 1.52 | 1.55 | 1.30 | 1.38 | 1.38 | -9.80% | 157,213 |
| Jul 19, 2024 | 1.61 | 1.63 | 1.52 | 1.53 | 1.53 | -4.97% | 80,645 |
| Jul 18, 2024 | 1.92 | 1.92 | 1.52 | 1.61 | 1.61 | -12.26% | 908,657 |
| Jul 17, 2024 | 1.94 | 1.95 | 1.82 | 1.84 | 1.84 | -6.38% | 34,488 |
| Jul 16, 2024 | 1.99 | 1.99 | 1.89 | 1.96 | 1.96 | 1.55% | 35,044 |
| Jul 15, 2024 | 1.93 | 1.96 | 1.88 | 1.93 | 1.93 | 3.21% | 23,916 |
| Jul 12, 2024 | 1.93 | 1.96 | 1.79 | 1.87 | 1.87 | -0.53% | 35,328 |
| Jul 11, 2024 | 1.86 | 1.91 | 1.83 | 1.88 | 1.88 | 3.87% | 10,955 |
| Jul 10, 2024 | 1.82 | 1.93 | 1.79 | 1.81 | 1.81 | -0.28% | 42,694 |
| Jul 9, 2024 | 1.77 | 1.83 | 1.76 | 1.82 | 1.82 | 1.97% | 16,800 |
| Jul 8, 2024 | 1.85 | 1.86 | 1.76 | 1.78 | 1.78 | -2.73% | 28,669 |
| Jul 5, 2024 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -0.54% | 13,439 |