Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.780
-0.070 (-3.78%)
At close: Jun 20, 2025, 4:00 PM
1.850
+0.070 (3.93%)
After-hours: Jun 20, 2025, 7:46 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.85 | 2.14 | 1.81 | 1.98 | 1.98 | 8.49% | 637,550 |
| Jun 10, 2025 | 1.71 | 1.85 | 1.69 | 1.83 | 1.83 | 7.35% | 169,872 |
| Jun 9, 2025 | 1.68 | 1.73 | 1.60 | 1.70 | 1.70 | 2.41% | 130,635 |
| Jun 6, 2025 | 1.58 | 1.70 | 1.58 | 1.66 | 1.66 | 6.07% | 105,882 |
| Jun 5, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | -0.95% | 55,538 |
| Jun 4, 2025 | 1.68 | 1.68 | 1.50 | 1.58 | 1.58 | -1.25% | 166,506 |
| Jun 3, 2025 | 1.45 | 1.63 | 1.43 | 1.60 | 1.60 | 11.89% | 174,787 |
| Jun 2, 2025 | 1.39 | 1.44 | 1.35 | 1.43 | 1.43 | 1.42% | 63,365 |
| May 30, 2025 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 82,861 |
| May 29, 2025 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | 0.68% | 52,096 |
| May 28, 2025 | 1.42 | 1.57 | 1.41 | 1.48 | 1.48 | 4.96% | 143,311 |
| May 27, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 69,094 |
| May 23, 2025 | 1.27 | 1.49 | 1.27 | 1.41 | 1.41 | 9.30% | 148,183 |
| May 22, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 2.79% | 79,525 |
| May 21, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.95% | 54,472 |
| May 20, 2025 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 3.64% | 70,510 |
| May 19, 2025 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 1.23% | 42,809 |
| May 16, 2025 | 1.22 | 1.29 | 1.19 | 1.22 | 1.22 | -1.61% | 96,096 |
| May 15, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | -3.50% | 70,721 |
| May 14, 2025 | 1.36 | 1.43 | 1.21 | 1.29 | 1.29 | -5.51% | 472,151 |
| May 13, 2025 | 1.28 | 1.41 | 1.24 | 1.36 | 1.36 | 11.48% | 513,965 |
| May 12, 2025 | 1.26 | 1.29 | 1.16 | 1.22 | 1.22 | 0.83% | 157,240 |
| May 9, 2025 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 142,762 |
| May 8, 2025 | 1.19 | 1.20 | 1.10 | 1.20 | 1.20 | 4.80% | 88,434 |
| May 7, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | -4.58% | 92,660 |
| May 6, 2025 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -6.25% | 41,046 |
| May 5, 2025 | 1.33 | 1.38 | 1.25 | 1.28 | 1.28 | -5.88% | 98,351 |
| May 2, 2025 | 1.36 | 1.42 | 1.33 | 1.36 | 1.36 | 0.74% | 38,151 |
| May 1, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 5.47% | 47,730 |
| Apr 30, 2025 | 1.25 | 1.31 | 1.20 | 1.28 | 1.28 | 3.23% | 56,091 |
| Apr 29, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -3.13% | 55,554 |
| Apr 28, 2025 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 39,806 |
| 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 |