Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.440
-0.001 (-0.03%)
Apr 1, 2025, 10:09 AM EDT - Market open

Intelligent Bio Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.461.471.391.45-0.42%19,318
Mar 31, 20251.451.471.341.441.44-4.64%144,544
Mar 28, 20251.561.571.431.511.51-3.21%111,753
Mar 27, 20251.691.691.511.561.56-6.59%247,436
Mar 26, 20251.811.871.641.671.67-5.11%232,716
Mar 25, 20252.202.211.701.761.76-16.59%533,240
Mar 24, 20252.142.181.982.112.11-2.31%73,470
Mar 21, 20252.092.162.052.162.163.35%82,437
Mar 20, 20252.142.222.032.092.09-3.69%83,978
Mar 19, 20252.122.432.092.172.172.36%126,024
Mar 18, 20252.172.171.982.122.120.95%65,902
Mar 17, 20252.122.172.082.102.10-0.94%66,732
Mar 14, 20252.152.202.082.122.12-61,887
Mar 13, 20252.162.182.052.122.12-3.64%70,373
Mar 12, 20252.272.282.042.202.200.92%52,371
Mar 11, 20252.222.262.112.182.18-1.80%86,558
Mar 10, 20252.412.412.182.222.22-8.26%173,709
Mar 7, 20252.362.502.252.422.424.31%230,919
Mar 6, 20252.282.502.212.322.32-0.43%225,259
Mar 5, 20252.042.342.032.332.3314.22%146,263
Mar 4, 20252.052.151.962.042.04-1.69%132,308
Mar 3, 20252.162.252.052.082.08-3.94%274,283
Feb 28, 20252.052.162.032.162.166.93%119,708
Feb 27, 20252.022.111.982.022.02-0.49%109,631
Feb 26, 20252.092.172.002.032.032.01%113,974
Feb 25, 20252.202.311.911.991.99-10.76%358,255
Feb 24, 20252.322.342.112.232.230.90%243,802
Feb 21, 20252.102.392.102.212.215.24%330,016
Feb 20, 20252.362.402.042.102.10-20.45%610,720
Feb 19, 20252.492.752.412.642.646.45%468,594
Feb 18, 20252.642.672.402.482.48-2.75%279,862
Feb 14, 20252.412.632.312.552.557.59%451,001
Feb 13, 20252.522.522.242.372.37-4.82%742,193
Feb 12, 20252.102.542.042.492.4919.71%891,113
Feb 11, 20252.082.121.942.082.08-0.48%195,645
Feb 10, 20252.182.232.042.092.09-1.42%428,247
Feb 7, 20252.002.131.852.122.128.72%650,413
Feb 6, 20251.742.051.701.951.9514.71%753,727
Feb 5, 20251.711.741.631.701.70-1.73%104,138
Feb 4, 20251.801.801.661.731.73-1.14%128,970
Feb 3, 20251.761.801.651.751.75-0.57%347,919
Jan 31, 20251.651.801.601.761.7611.39%536,245
Jan 30, 20251.481.621.471.581.587.48%315,052
Jan 29, 20251.441.471.341.471.472.08%145,624
Jan 28, 20251.551.611.431.441.442.13%385,226
Jan 27, 20251.441.501.411.411.41-2.76%61,463
Jan 24, 20251.431.471.391.451.452.11%66,448
Jan 23, 20251.401.431.361.421.421.43%31,650
Jan 22, 20251.461.471.361.401.40-4.11%87,538
Jan 21, 20251.381.471.381.461.465.04%86,469