Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
2.930
+0.270 (10.15%)
At close: Apr 20, 2026, 4:00 PM EDT
3.000
+0.070 (2.39%)
Pre-market: Apr 21, 2026, 6:50 AM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2.82 | 3.00 | 2.60 | 2.93 | 2.93 | 10.15% | 344,168 |
| Apr 17, 2026 | 2.80 | 3.01 | 2.60 | 2.66 | 2.66 | -1.48% | 293,196 |
| Apr 16, 2026 | 2.76 | 2.76 | 2.60 | 2.70 | 2.70 | -2.88% | 23,777 |
| Apr 15, 2026 | 2.75 | 2.81 | 2.70 | 2.78 | 2.78 | 0.36% | 16,678 |
| Apr 14, 2026 | 2.50 | 2.78 | 2.45 | 2.77 | 2.77 | 12.60% | 33,032 |
| Apr 13, 2026 | 2.46 | 2.60 | 2.42 | 2.46 | 2.46 | - | 36,315 |
| Apr 10, 2026 | 2.55 | 2.55 | 2.46 | 2.46 | 2.46 | -3.53% | 14,409 |
| Apr 9, 2026 | 2.65 | 2.65 | 2.50 | 2.55 | 2.55 | -3.77% | 26,343 |
| Apr 8, 2026 | 2.76 | 2.79 | 2.53 | 2.65 | 2.65 | -1.12% | 49,796 |
| Apr 7, 2026 | 2.67 | 2.75 | 2.46 | 2.68 | 2.68 | 2.68% | 51,114 |
| Apr 6, 2026 | 2.75 | 2.92 | 2.58 | 2.61 | 2.61 | -5.09% | 50,960 |
| Apr 2, 2026 | 2.78 | 2.89 | 2.56 | 2.75 | 2.75 | -11.86% | 1,127,275 |
| Apr 1, 2026 | 3.35 | 3.41 | 3.08 | 3.12 | 3.12 | -6.73% | 33,891 |
| 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 |