Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.470
-0.110 (-6.96%)
At close: Aug 1, 2025, 4:00 PM
1.500
+0.030 (2.04%)
After-hours: Aug 1, 2025, 7:05 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.551.551.441.471.47-6.96%217,447
Jul 31, 20251.561.611.551.581.581.94%92,576
Jul 30, 20251.621.621.541.551.55-2.52%117,281
Jul 29, 20251.551.621.511.591.593.92%91,904
Jul 28, 20251.581.611.511.531.53-4.97%247,091
Jul 25, 20251.941.941.601.611.61-15.26%347,746
Jul 24, 20252.142.191.761.901.90-10.38%355,883
Jul 23, 20252.252.272.002.122.12-5.78%670,188
Jul 22, 20252.052.252.012.252.2510.84%159,424
Jul 21, 20252.162.232.012.032.03-5.58%213,488
Jul 18, 20252.142.192.082.152.150.47%87,105
Jul 17, 20252.162.182.082.142.140.47%170,540
Jul 16, 20252.092.201.942.132.1312.11%781,005
Jul 15, 20251.812.181.811.901.909.83%813,389
Jul 14, 20251.751.771.691.731.73-2.26%167,268
Jul 11, 20251.851.851.751.771.77-3.28%91,599
Jul 10, 20251.831.851.801.831.830.55%103,687
Jul 9, 20251.731.821.691.821.826.43%108,757
Jul 8, 20251.741.741.681.711.710.59%124,319
Jul 7, 20251.761.811.701.701.70-4.49%147,217
Jul 3, 20251.841.851.751.781.78-2.73%508,618
Jul 2, 20251.681.881.651.831.838.93%260,049
Jul 1, 20251.721.721.661.681.68-2.33%85,586
Jun 30, 20251.531.731.531.721.7212.42%86,131
Jun 27, 20251.651.671.521.531.53-9.47%177,670
Jun 26, 20251.701.711.651.691.69-1.17%43,326
Jun 25, 20251.791.841.671.711.71-3.93%119,573
Jun 24, 20251.831.861.751.781.78-2.73%99,074
Jun 23, 20251.761.851.731.831.832.81%42,740
Jun 20, 20251.841.861.721.781.78-3.78%375,633
Jun 18, 20251.931.941.841.851.85-4.15%136,053
Jun 17, 20251.901.941.811.931.931.58%123,854
Jun 16, 20251.941.961.861.901.90-0.52%60,577
Jun 13, 20251.861.921.751.911.910.53%198,402
Jun 12, 20251.951.971.801.901.90-4.04%148,759
Jun 11, 20251.852.141.811.981.988.49%637,550
Jun 10, 20251.711.851.691.831.837.35%169,872
Jun 9, 20251.681.731.601.701.702.41%130,635
Jun 6, 20251.581.701.581.661.666.07%105,882
Jun 5, 20251.571.591.541.571.57-0.95%55,538
Jun 4, 20251.681.681.501.581.58-1.25%166,506
Jun 3, 20251.451.631.431.601.6011.89%174,787
Jun 2, 20251.391.441.351.431.431.42%63,365
May 30, 20251.491.501.401.411.41-5.37%82,861
May 29, 20251.501.511.451.491.490.68%52,096
May 28, 20251.421.571.411.481.484.96%143,311
May 27, 20251.421.421.381.411.41-69,094
May 23, 20251.271.491.271.411.419.30%148,183
May 22, 20251.251.311.251.291.292.79%79,525
May 21, 20251.271.281.251.261.26-1.95%54,472