Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.290
-0.010 (-0.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 52,183 |
| Apr 24, 2025 | 1.21 | 1.42 | 1.21 | 1.30 | 1.30 | 5.69% | 127,834 |
| Apr 23, 2025 | 1.27 | 1.32 | 1.21 | 1.23 | 1.23 | -0.81% | 91,566 |
| Apr 22, 2025 | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 38,824 |
| Apr 21, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 32,784 |
| Apr 17, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 23,575 |
| Apr 16, 2025 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | -4.76% | 51,034 |
| Apr 15, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 40,025 |
| Apr 14, 2025 | 1.30 | 1.35 | 1.24 | 1.27 | 1.27 | - | 66,214 |
| Apr 11, 2025 | 1.20 | 1.30 | 1.18 | 1.27 | 1.27 | 4.10% | 35,558 |
| Apr 10, 2025 | 1.23 | 1.26 | 1.16 | 1.22 | 1.22 | -0.81% | 64,689 |
| Apr 9, 2025 | 1.17 | 1.29 | 1.10 | 1.23 | 1.23 | 6.96% | 127,187 |
| Apr 8, 2025 | 1.33 | 1.41 | 1.10 | 1.15 | 1.15 | -12.88% | 169,949 |
| Apr 7, 2025 | 1.30 | 1.32 | 1.22 | 1.32 | 1.32 | -2.22% | 92,879 |
| Apr 4, 2025 | 1.40 | 1.45 | 1.30 | 1.35 | 1.35 | -5.59% | 96,535 |
| Apr 3, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -4.67% | 34,328 |
| Apr 2, 2025 | 1.50 | 1.52 | 1.41 | 1.50 | 1.50 | 0.67% | 60,358 |
| Apr 1, 2025 | 1.46 | 1.52 | 1.39 | 1.49 | 1.49 | 3.47% | 79,545 |
| Mar 31, 2025 | 1.45 | 1.47 | 1.34 | 1.44 | 1.44 | -4.64% | 144,544 |
| Mar 28, 2025 | 1.56 | 1.57 | 1.43 | 1.51 | 1.51 | -3.21% | 111,753 |
| Mar 27, 2025 | 1.69 | 1.69 | 1.51 | 1.56 | 1.56 | -6.59% | 247,436 |
| Mar 26, 2025 | 1.81 | 1.87 | 1.64 | 1.67 | 1.67 | -5.11% | 232,716 |
| Mar 25, 2025 | 2.20 | 2.21 | 1.70 | 1.76 | 1.76 | -16.59% | 533,240 |
| Mar 24, 2025 | 2.14 | 2.18 | 1.98 | 2.11 | 2.11 | -2.31% | 73,470 |
| Mar 21, 2025 | 2.09 | 2.16 | 2.05 | 2.16 | 2.16 | 3.35% | 82,437 |
| Mar 20, 2025 | 2.14 | 2.22 | 2.03 | 2.09 | 2.09 | -3.69% | 83,978 |
| Mar 19, 2025 | 2.12 | 2.43 | 2.09 | 2.17 | 2.17 | 2.36% | 126,024 |
| Mar 18, 2025 | 2.17 | 2.17 | 1.98 | 2.12 | 2.12 | 0.95% | 65,902 |
| Mar 17, 2025 | 2.12 | 2.17 | 2.08 | 2.10 | 2.10 | -0.94% | 66,732 |
| Mar 14, 2025 | 2.15 | 2.20 | 2.08 | 2.12 | 2.12 | - | 61,887 |
| Mar 13, 2025 | 2.16 | 2.18 | 2.05 | 2.12 | 2.12 | -3.64% | 70,373 |
| Mar 12, 2025 | 2.27 | 2.28 | 2.04 | 2.20 | 2.20 | 0.92% | 52,371 |
| Mar 11, 2025 | 2.22 | 2.26 | 2.11 | 2.18 | 2.18 | -1.80% | 86,558 |
| Mar 10, 2025 | 2.41 | 2.41 | 2.18 | 2.22 | 2.22 | -8.26% | 173,709 |
| Mar 7, 2025 | 2.36 | 2.50 | 2.25 | 2.42 | 2.42 | 4.31% | 230,919 |
| Mar 6, 2025 | 2.28 | 2.50 | 2.21 | 2.32 | 2.32 | -0.43% | 225,259 |
| Mar 5, 2025 | 2.04 | 2.34 | 2.03 | 2.33 | 2.33 | 14.22% | 146,263 |
| Mar 4, 2025 | 2.05 | 2.15 | 1.96 | 2.04 | 2.04 | -1.69% | 132,308 |
| Mar 3, 2025 | 2.16 | 2.25 | 2.05 | 2.08 | 2.08 | -3.94% | 274,283 |
| Feb 28, 2025 | 2.05 | 2.16 | 2.03 | 2.16 | 2.16 | 6.93% | 119,708 |
| Feb 27, 2025 | 2.02 | 2.11 | 1.98 | 2.02 | 2.02 | -0.49% | 109,631 |
| Feb 26, 2025 | 2.09 | 2.17 | 2.00 | 2.03 | 2.03 | 2.01% | 113,974 |
| Feb 25, 2025 | 2.20 | 2.31 | 1.91 | 1.99 | 1.99 | -10.76% | 358,255 |
| Feb 24, 2025 | 2.32 | 2.34 | 2.11 | 2.23 | 2.23 | 0.90% | 243,802 |
| Feb 21, 2025 | 2.10 | 2.39 | 2.10 | 2.21 | 2.21 | 5.24% | 330,016 |
| Feb 20, 2025 | 2.36 | 2.40 | 2.04 | 2.10 | 2.10 | -20.45% | 610,720 |
| Feb 19, 2025 | 2.49 | 2.75 | 2.41 | 2.64 | 2.64 | 6.45% | 468,594 |
| Feb 18, 2025 | 2.64 | 2.67 | 2.40 | 2.48 | 2.48 | -2.75% | 279,862 |
| Feb 14, 2025 | 2.41 | 2.63 | 2.31 | 2.55 | 2.55 | 7.59% | 451,001 |
| Feb 13, 2025 | 2.52 | 2.52 | 2.24 | 2.37 | 2.37 | -4.82% | 742,193 |