Skip to main content
Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
2.210
+0.110 (5.24%)
At close: Feb 21, 2025, 4:00 PM
2.260
+0.050 (2.26%)
After-hours: Feb 21, 2025, 7:47 PM EST

Intelligent Bio Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 20251.331.391.311.391.396.11%34,482
Jan 16, 20251.321.321.281.311.31-47,086
Jan 15, 20251.311.331.271.311.310.77%41,431
Jan 14, 20251.331.331.281.301.30-1.52%50,315
Jan 13, 20251.331.331.281.321.32-0.75%41,232
Jan 10, 20251.371.451.301.331.33-5.67%58,413
Jan 8, 20251.431.431.361.411.41-1.40%45,994
Jan 7, 20251.441.481.391.431.43-2.05%74,089
Jan 6, 20251.531.541.451.461.46-1.35%91,584
Jan 3, 20251.411.491.411.481.484.96%100,692
Jan 2, 20251.401.461.371.411.410.71%82,246
Dec 31, 20241.371.421.331.401.402.19%91,470
Dec 30, 20241.431.431.351.371.37-4.20%90,033
Dec 27, 20241.381.461.351.431.43-0.69%108,074
Dec 26, 20241.381.451.361.441.445.88%77,748
Dec 24, 20241.351.361.301.361.361.49%34,255
Dec 23, 20241.361.391.321.341.343.08%55,931
Dec 20, 20241.271.361.241.301.302.36%155,796
Dec 19, 20241.301.311.211.271.27-123,492
Dec 18, 20241.391.461.201.271.27-8.30%382,189
Dec 17, 20241.441.491.361.391.39-7.05%200,149
Dec 16, 20241.461.511.381.491.490.68%102,307
Dec 13, 20241.521.541.451.481.48-2.63%84,644
Dec 12, 20241.631.641.521.521.52-7.32%55,207
Dec 11, 20241.651.661.581.641.64-0.61%53,775
Dec 10, 20241.691.691.621.651.65-1.20%38,650
Dec 9, 20241.671.681.631.671.67-78,081
Dec 6, 20241.631.671.581.671.675.70%59,943
Dec 5, 20241.711.711.551.581.58-4.82%94,751
Dec 4, 20241.651.711.581.661.66-176,166
Dec 3, 20241.651.701.611.661.661.22%74,232
Dec 2, 20241.571.721.571.641.642.50%128,215
Nov 29, 20241.591.621.521.601.60-1.84%101,124
Nov 27, 20241.661.691.571.631.631.24%108,545
Nov 26, 20241.591.651.481.611.616.62%243,421
Nov 25, 20241.531.561.451.511.51-2.58%146,123
Nov 22, 20241.661.731.521.551.55-5.49%246,630
Nov 21, 20241.511.741.501.641.6417.14%317,975
Nov 20, 20241.381.401.351.401.401.45%75,490
Nov 19, 20241.501.501.361.381.38-2.13%57,197
Nov 18, 20241.491.541.321.411.41-4.73%193,982
Nov 15, 20241.511.521.451.481.48-2.63%95,812
Nov 14, 20241.671.741.501.521.52-10.59%162,973
Nov 13, 20241.901.901.601.701.70-12.37%334,765
Nov 12, 20241.851.991.851.941.945.43%247,662
Nov 11, 20241.681.881.601.841.8412.88%216,645
Nov 8, 20241.821.821.561.631.63-5.23%181,879
Nov 7, 20241.621.901.531.721.7213.16%477,940
Nov 6, 20241.561.581.471.521.52-1.94%190,007
Nov 5, 20241.381.581.361.551.559.93%99,713
Nov 4, 20241.381.501.371.411.411.44%42,572
Nov 1, 20241.361.411.361.391.392.21%34,219
Oct 31, 20241.481.481.361.361.36-8.11%94,874
Oct 30, 20241.471.541.431.481.48-2.63%62,115
Oct 29, 20241.591.591.471.521.52-4.40%37,896
Oct 28, 20241.531.601.521.591.591.92%43,768
Oct 25, 20241.471.591.451.561.568.33%87,179
Oct 24, 20241.441.471.391.441.44-1.37%50,910
Oct 23, 20241.581.581.411.461.46-4.58%84,481
Oct 22, 20241.541.551.511.531.532.00%50,636
Oct 21, 20241.571.571.471.501.50-4.46%62,690
Oct 18, 20241.461.591.461.571.576.80%65,210
Oct 17, 20241.491.501.431.471.47-1.34%63,735
Oct 16, 20241.451.501.421.491.492.05%93,626
Oct 15, 20241.431.501.431.461.460.69%82,938
Oct 14, 20241.531.531.411.451.45-2.68%82,981
Oct 11, 20241.451.531.421.491.491.36%68,097
Oct 10, 20241.501.521.431.471.47-3.92%76,348
Oct 9, 20241.461.591.411.531.533.38%180,586
Oct 8, 20241.631.641.471.481.48-8.64%128,313
Oct 7, 20241.631.651.561.621.621.89%68,974
Oct 4, 20241.731.731.581.591.59-5.92%160,598
Oct 3, 20241.571.741.531.691.698.33%94,192
Oct 2, 20241.631.631.551.561.56-5.45%202,069
Oct 1, 20241.761.761.641.651.65-4.62%164,010
Sep 30, 20241.811.831.711.731.73-4.95%135,918
Sep 27, 20241.851.941.771.821.82-1.62%188,890
Sep 26, 20241.921.951.801.851.85-3.14%107,797