Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.480
+0.010 (0.68%)
At close: Aug 22, 2025, 4:00 PM
1.530
+0.050 (3.38%)
After-hours: Aug 22, 2025, 7:37 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.47 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 97,674 |
| Aug 21, 2025 | 1.41 | 1.50 | 1.38 | 1.47 | 1.47 | 2.80% | 57,007 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.38 | 1.43 | 1.43 | -2.05% | 100,707 |
| Aug 19, 2025 | 1.49 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 110,752 |
| Aug 18, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 42,478 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 66,664 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.42 | 1.48 | 1.48 | -1.99% | 118,218 |
| Aug 13, 2025 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 2.72% | 86,341 |
| Aug 12, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 56,207 |
| Aug 11, 2025 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -5.26% | 130,344 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -1.94% | 77,847 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.44 | 1.55 | 1.55 | -0.64% | 293,328 |
| Aug 6, 2025 | 1.54 | 1.65 | 1.51 | 1.56 | 1.56 | 4.00% | 219,395 |
| Aug 5, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 111,495 |
| Aug 4, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 96,464 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -6.96% | 217,447 |
| Jul 31, 2025 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 92,576 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 117,281 |
| Jul 29, 2025 | 1.55 | 1.62 | 1.51 | 1.59 | 1.59 | 3.92% | 91,904 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.51 | 1.53 | 1.53 | -4.97% | 247,091 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.60 | 1.61 | 1.61 | -15.26% | 347,746 |
| Jul 24, 2025 | 2.14 | 2.19 | 1.76 | 1.90 | 1.90 | -10.38% | 355,883 |
| Jul 23, 2025 | 2.25 | 2.27 | 2.00 | 2.12 | 2.12 | -5.78% | 670,188 |
| Jul 22, 2025 | 2.05 | 2.25 | 2.01 | 2.25 | 2.25 | 10.84% | 159,424 |
| Jul 21, 2025 | 2.16 | 2.23 | 2.01 | 2.03 | 2.03 | -5.58% | 213,488 |
| Jul 18, 2025 | 2.14 | 2.19 | 2.08 | 2.15 | 2.15 | 0.47% | 87,105 |
| Jul 17, 2025 | 2.16 | 2.18 | 2.08 | 2.14 | 2.14 | 0.47% | 170,540 |
| Jul 16, 2025 | 2.09 | 2.20 | 1.94 | 2.13 | 2.13 | 12.11% | 781,005 |
| Jul 15, 2025 | 1.81 | 2.18 | 1.81 | 1.90 | 1.90 | 9.83% | 813,389 |
| Jul 14, 2025 | 1.75 | 1.77 | 1.69 | 1.73 | 1.73 | -2.26% | 167,268 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.75 | 1.77 | 1.77 | -3.28% | 91,599 |
| 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 |