Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.790
-0.040 (-2.19%)
Jul 11, 2025, 3:36 PM - Market open

Intelligent Bio Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 1.85 1.85 1.79 1.82 - -0.55% 30,903
Jul 10, 2025 1.83 1.85 1.80 1.83 1.83 0.55% 103,687
Jul 9, 2025 1.73 1.82 1.69 1.82 1.82 6.43% 108,757
Jul 8, 2025 1.74 1.74 1.68 1.71 1.71 0.59% 124,319
Jul 7, 2025 1.76 1.81 1.70 1.70 1.70 -4.49% 147,217
Jul 3, 2025 1.84 1.85 1.75 1.78 1.78 -2.73% 508,618
Jul 2, 2025 1.68 1.88 1.65 1.83 1.83 8.93% 260,049
Jul 1, 2025 1.72 1.72 1.66 1.68 1.68 -2.33% 85,586
Jun 30, 2025 1.53 1.73 1.53 1.72 1.72 12.42% 86,131
Jun 27, 2025 1.65 1.67 1.52 1.53 1.53 -9.47% 177,670
Jun 26, 2025 1.70 1.71 1.65 1.69 1.69 -1.17% 43,326
Jun 25, 2025 1.79 1.84 1.67 1.71 1.71 -3.93% 119,573
Jun 24, 2025 1.83 1.86 1.75 1.78 1.78 -2.73% 99,074
Jun 23, 2025 1.76 1.85 1.73 1.83 1.83 2.81% 42,740
Jun 20, 2025 1.84 1.86 1.72 1.78 1.78 -3.78% 375,633
Jun 18, 2025 1.93 1.94 1.84 1.85 1.85 -4.15% 136,053
Jun 17, 2025 1.90 1.94 1.81 1.93 1.93 1.58% 123,854
Jun 16, 2025 1.94 1.96 1.86 1.90 1.90 -0.52% 60,577
Jun 13, 2025 1.86 1.92 1.75 1.91 1.91 0.53% 198,402
Jun 12, 2025 1.95 1.97 1.80 1.90 1.90 -4.04% 148,759
Jun 11, 2025 1.85 2.14 1.81 1.98 1.98 8.49% 637,550
Jun 10, 2025 1.71 1.85 1.69 1.83 1.83 7.35% 169,872
Jun 9, 2025 1.68 1.73 1.60 1.70 1.70 2.41% 130,635
Jun 6, 2025 1.58 1.70 1.58 1.66 1.66 6.07% 105,882
Jun 5, 2025 1.57 1.59 1.54 1.57 1.57 -0.95% 55,538
Jun 4, 2025 1.68 1.68 1.50 1.58 1.58 -1.25% 166,506
Jun 3, 2025 1.45 1.63 1.43 1.60 1.60 11.89% 174,787
Jun 2, 2025 1.39 1.44 1.35 1.43 1.43 1.42% 63,365
May 30, 2025 1.49 1.50 1.40 1.41 1.41 -5.37% 82,861
May 29, 2025 1.50 1.51 1.45 1.49 1.49 0.68% 52,096
May 28, 2025 1.42 1.57 1.41 1.48 1.48 4.96% 143,311
May 27, 2025 1.42 1.42 1.38 1.41 1.41 - 69,094
May 23, 2025 1.27 1.49 1.27 1.41 1.41 9.30% 148,183
May 22, 2025 1.25 1.31 1.25 1.29 1.29 2.79% 79,525
May 21, 2025 1.27 1.28 1.25 1.26 1.26 -1.95% 54,472
May 20, 2025 1.26 1.28 1.22 1.28 1.28 3.64% 70,510
May 19, 2025 1.22 1.25 1.18 1.24 1.24 1.23% 42,809
May 16, 2025 1.22 1.29 1.19 1.22 1.22 -1.61% 96,096
May 15, 2025 1.22 1.26 1.20 1.24 1.24 -3.50% 70,721
May 14, 2025 1.36 1.43 1.21 1.29 1.29 -5.51% 472,151
May 13, 2025 1.28 1.41 1.24 1.36 1.36 11.48% 513,965
May 12, 2025 1.26 1.29 1.16 1.22 1.22 0.83% 157,240
May 9, 2025 1.19 1.25 1.17 1.21 1.21 0.83% 142,762
May 8, 2025 1.19 1.20 1.10 1.20 1.20 4.80% 88,434
May 7, 2025 1.13 1.18 1.12 1.15 1.15 -4.58% 92,660
May 6, 2025 1.24 1.29 1.20 1.20 1.20 -6.25% 41,046
May 5, 2025 1.33 1.38 1.25 1.28 1.28 -5.88% 98,351
May 2, 2025 1.36 1.42 1.33 1.36 1.36 0.74% 38,151
May 1, 2025 1.25 1.35 1.25 1.35 1.35 5.47% 47,730
Apr 30, 2025 1.25 1.31 1.20 1.28 1.28 3.23% 56,091