Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
2.150
-0.080 (-3.59%)
At close: Sep 8, 2026, 4:00 PM EDT
2.190
-0.040 (-1.79%)
After-hours: Sep 8, 2026, 7:59 PM EDT
Intelligent Bio Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.25 | 2.29 | 2.13 | 2.15 | 2.15 | -3.59% | 69,780 |
| Sep 4, 2026 | 2.29 | 2.40 | 2.15 | 2.23 | 2.23 | -3.04% | 91,719 |
| Sep 3, 2026 | 2.47 | 2.56 | 2.26 | 2.30 | 2.30 | -6.88% | 132,508 |
| Sep 2, 2026 | 2.44 | 2.61 | 2.30 | 2.47 | 2.47 | 1.65% | 183,692 |
| Sep 1, 2026 | 2.40 | 2.84 | 2.05 | 2.43 | 2.43 | 1.25% | 5,039,447 |
| Aug 31, 2026 | 2.38 | 2.41 | 2.34 | 2.40 | 2.40 | 1.69% | 24,045 |
| Aug 28, 2026 | 2.33 | 2.40 | 2.27 | 2.36 | 2.36 | 3.96% | 16,980 |
| Aug 27, 2026 | 2.33 | 2.41 | 2.24 | 2.27 | 2.27 | 0.44% | 21,713 |
| Aug 26, 2026 | 2.35 | 2.48 | 2.25 | 2.26 | 2.26 | -4.24% | 45,244 |
| Aug 25, 2026 | 2.32 | 2.49 | 2.30 | 2.36 | 2.36 | -5.60% | 58,703 |
| Aug 24, 2026 | 2.43 | 2.67 | 2.25 | 2.50 | 2.50 | -0.40% | 215,804 |
| Aug 21, 2026 | 2.66 | 2.70 | 2.42 | 2.51 | 2.51 | -5.28% | 48,647 |
| Aug 20, 2026 | 2.62 | 2.75 | 2.60 | 2.65 | 2.65 | -0.75% | 51,384 |
| Aug 19, 2026 | 3.26 | 3.26 | 2.63 | 2.67 | 2.67 | -17.08% | 203,255 |
| Aug 18, 2026 | 3.35 | 3.36 | 3.04 | 3.22 | 3.22 | -4.45% | 79,032 |
| Aug 17, 2026 | 2.86 | 3.49 | 2.86 | 3.37 | 3.37 | 21.66% | 244,728 |
| Aug 14, 2026 | 2.94 | 3.09 | 2.63 | 2.77 | 2.77 | -7.67% | 91,008 |
| Aug 13, 2026 | 2.55 | 3.08 | 2.42 | 3.00 | 3.00 | 18.11% | 428,926 |
| Aug 12, 2026 | 2.08 | 2.59 | 2.01 | 2.54 | 2.54 | 23.90% | 322,873 |
| Aug 11, 2026 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 4.59% | 45,819 |
| Aug 10, 2026 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -1.01% | 40,449 |
| Aug 7, 2026 | 1.99 | 2.00 | 1.90 | 1.98 | 1.98 | -0.50% | 37,489 |
| Aug 6, 2026 | 1.81 | 2.00 | 1.80 | 1.99 | 1.99 | 11.17% | 41,428 |
| Aug 5, 2026 | 1.76 | 1.88 | 1.76 | 1.79 | 1.79 | -1.10% | 34,716 |
| Aug 4, 2026 | 1.79 | 1.85 | 1.72 | 1.81 | 1.81 | -0.55% | 34,612 |
| Aug 3, 2026 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | 0.55% | 35,848 |
| Jul 31, 2026 | 1.58 | 1.92 | 1.57 | 1.81 | 1.81 | 14.92% | 165,032 |
| Jul 30, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.61% | 18,425 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -2.76% | 30,158 |
| Jul 28, 2026 | 1.70 | 1.78 | 1.52 | 1.59 | 1.59 | -7.33% | 55,342 |
| Jul 27, 2026 | 1.77 | 1.85 | 1.71 | 1.72 | 1.72 | -1.71% | 27,274 |
| Jul 24, 2026 | 1.81 | 1.87 | 1.71 | 1.75 | 1.75 | -3.31% | 62,236 |
| Jul 23, 2026 | 1.80 | 1.88 | 1.75 | 1.81 | 1.81 | 0.56% | 58,564 |
| Jul 22, 2026 | 1.83 | 1.84 | 1.73 | 1.80 | 1.80 | -0.55% | 43,093 |
| Jul 21, 2026 | 1.97 | 2.02 | 1.58 | 1.81 | 1.81 | -8.12% | 255,280 |
| Jul 20, 2026 | 2.12 | 2.27 | 1.90 | 1.97 | 1.97 | -6.68% | 304,303 |
| Jul 17, 2026 | 2.18 | 2.21 | 2.10 | 2.11 | 2.11 | -4.05% | 85,382 |
| Jul 16, 2026 | 2.28 | 2.31 | 2.11 | 2.20 | 2.20 | -3.93% | 131,422 |
| Jul 15, 2026 | 2.26 | 2.43 | 2.25 | 2.29 | 2.29 | 1.78% | 167,635 |
| Jul 14, 2026 | 2.30 | 2.35 | 2.20 | 2.25 | 2.25 | -2.17% | 107,741 |
| Jul 13, 2026 | 2.24 | 2.35 | 2.15 | 2.30 | 2.30 | 6.48% | 195,534 |
| Jul 10, 2026 | 2.15 | 2.22 | 2.11 | 2.16 | 2.16 | -2.26% | 13,122 |
| Jul 9, 2026 | 2.18 | 2.28 | 2.14 | 2.21 | 2.21 | 1.84% | 22,829 |
| Jul 8, 2026 | 2.20 | 2.21 | 2.11 | 2.17 | 2.17 | -2.69% | 23,990 |
| Jul 7, 2026 | 2.29 | 2.29 | 2.18 | 2.23 | 2.23 | -2.19% | 17,262 |
| Jul 6, 2026 | 2.32 | 2.32 | 2.16 | 2.28 | 2.28 | 1.79% | 22,320 |
| Jul 2, 2026 | 2.26 | 2.27 | 2.19 | 2.24 | 2.24 | 0.45% | 35,041 |
| Jul 1, 2026 | 2.24 | 2.29 | 2.20 | 2.23 | 2.23 | -2.83% | 20,964 |
| Jun 30, 2026 | 2.22 | 2.33 | 2.22 | 2.30 | 2.30 | 3.38% | 11,659 |
| Jun 29, 2026 | 2.20 | 2.40 | 2.20 | 2.22 | 2.22 | -1.33% | 24,320 |