Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
3.345
+0.475 (16.55%)
At close: Mar 31, 2026, 4:00 PM EDT
3.050
-0.295 (-8.82%)
After-hours: Mar 31, 2026, 6:34 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.08 | 3.42 | 3.00 | 3.35 | 3.35 | 16.55% | 21,498 |
| Mar 30, 2026 | 3.30 | 3.33 | 2.86 | 2.87 | 2.87 | -10.87% | 50,972 |
| Mar 27, 2026 | 3.34 | 3.45 | 3.22 | 3.22 | 3.22 | -5.29% | 17,982 |
| Mar 26, 2026 | 3.25 | 3.52 | 3.18 | 3.40 | 3.40 | 1.49% | 34,182 |
| Mar 25, 2026 | 3.38 | 3.42 | 3.25 | 3.35 | 3.35 | 1.82% | 21,115 |
| Mar 24, 2026 | 3.38 | 3.62 | 3.25 | 3.29 | 3.29 | -4.36% | 38,944 |
| Mar 23, 2026 | 3.46 | 3.68 | 3.38 | 3.44 | 3.44 | 0.29% | 24,677 |
| Mar 20, 2026 | 3.42 | 3.50 | 3.28 | 3.43 | 3.43 | -0.29% | 33,696 |
| Mar 19, 2026 | 3.61 | 3.82 | 3.44 | 3.44 | 3.44 | -5.23% | 34,059 |
| Mar 18, 2026 | 3.62 | 3.70 | 3.33 | 3.63 | 3.63 | -2.16% | 63,815 |
| Mar 17, 2026 | 3.86 | 3.94 | 3.52 | 3.71 | 3.71 | -3.89% | 81,112 |
| Mar 16, 2026 | 4.15 | 4.18 | 3.86 | 3.86 | 3.86 | -3.50% | 98,227 |
| Mar 13, 2026 | 4.09 | 4.09 | 3.89 | 4.00 | 4.00 | -0.50% | 53,511 |
| Mar 12, 2026 | 4.15 | 4.21 | 3.98 | 4.02 | 4.02 | -1.47% | 42,111 |
| Mar 11, 2026 | 4.12 | 4.21 | 3.98 | 4.08 | 4.08 | -0.37% | 23,553 |
| Mar 10, 2026 | 4.16 | 4.32 | 4.02 | 4.10 | 4.10 | -0.12% | 50,192 |
| Mar 9, 2026 | 3.92 | 4.28 | 3.87 | 4.10 | 4.10 | 1.11% | 72,450 |
| Mar 6, 2026 | 4.21 | 4.28 | 4.00 | 4.06 | 4.06 | -5.26% | 30,263 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.10 | 4.28 | 4.28 | -2.51% | 56,318 |
| Mar 4, 2026 | 4.18 | 4.50 | 4.03 | 4.39 | 4.39 | 7.07% | 43,939 |
| Mar 3, 2026 | 4.25 | 4.42 | 4.10 | 4.10 | 4.10 | -8.07% | 42,289 |
| Mar 2, 2026 | 4.35 | 4.80 | 4.16 | 4.46 | 4.46 | -0.89% | 113,357 |
| Feb 27, 2026 | 4.04 | 4.90 | 4.00 | 4.50 | 4.50 | 15.09% | 286,076 |
| Feb 26, 2026 | 4.00 | 4.06 | 3.80 | 3.91 | 3.91 | -1.26% | 115,647 |
| Feb 25, 2026 | 4.39 | 4.43 | 3.86 | 3.96 | 3.96 | -4.35% | 1,082,265 |
| Feb 24, 2026 | 4.23 | 4.30 | 3.70 | 4.14 | 4.14 | -2.59% | 166,891 |
| Feb 23, 2026 | 4.56 | 4.67 | 4.10 | 4.25 | 4.25 | -6.80% | 58,189 |
| Feb 20, 2026 | 4.81 | 5.08 | 4.46 | 4.56 | 4.56 | -4.20% | 55,501 |
| Feb 19, 2026 | 4.88 | 4.95 | 4.60 | 4.76 | 4.76 | -1.45% | 29,738 |
| Feb 18, 2026 | 4.77 | 5.31 | 4.70 | 4.83 | 4.83 | 0.42% | 56,094 |
| Feb 17, 2026 | 5.00 | 5.12 | 4.61 | 4.81 | 4.81 | -4.18% | 25,672 |
| Feb 13, 2026 | 4.80 | 5.19 | 4.72 | 5.02 | 5.02 | 2.45% | 38,025 |
| Feb 12, 2026 | 5.14 | 5.28 | 4.81 | 4.90 | 4.90 | -6.67% | 45,258 |
| Feb 11, 2026 | 5.55 | 5.57 | 5.04 | 5.25 | 5.25 | -4.55% | 42,335 |
| Feb 10, 2026 | 5.60 | 5.88 | 5.23 | 5.50 | 5.50 | -3.68% | 61,883 |
| Feb 9, 2026 | 6.23 | 6.34 | 5.61 | 5.71 | 5.71 | -8.35% | 46,909 |
| Feb 6, 2026 | 6.19 | 6.75 | 5.89 | 6.23 | 6.23 | -1.42% | 47,546 |
| Feb 5, 2026 | 7.01 | 7.40 | 6.18 | 6.32 | 6.32 | -9.13% | 240,499 |
| Feb 4, 2026 | 7.20 | 7.33 | 6.66 | 6.96 | 6.96 | -6.14% | 142,043 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.20 | 7.41 | 7.41 | -5.73% | 48,818 |
| Feb 2, 2026 | 8.80 | 8.87 | 7.51 | 7.86 | 7.86 | -9.55% | 213,927 |
| Jan 30, 2026 | 8.73 | 9.15 | 8.67 | 8.69 | 8.69 | -3.44% | 72,670 |
| Jan 29, 2026 | 8.94 | 9.20 | 8.80 | 9.00 | 9.00 | -1.32% | 121,349 |
| Jan 28, 2026 | 9.10 | 9.24 | 8.80 | 9.12 | 9.12 | 2.93% | 79,563 |
| Jan 27, 2026 | 8.45 | 9.07 | 8.03 | 8.86 | 8.86 | -2.53% | 115,573 |
| Jan 26, 2026 | 9.33 | 9.97 | 9.00 | 9.09 | 9.09 | -4.42% | 133,753 |
| Jan 23, 2026 | 9.27 | 9.70 | 9.20 | 9.51 | 9.51 | -2.16% | 85,343 |
| Jan 22, 2026 | 9.93 | 10.42 | 8.85 | 9.72 | 9.72 | -1.52% | 372,782 |
| Jan 21, 2026 | 13.77 | 13.91 | 9.52 | 9.87 | 9.87 | -28.53% | 411,847 |
| Jan 20, 2026 | 14.30 | 15.10 | 13.78 | 13.81 | 13.81 | -5.41% | 178,336 |