Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
2.160
-0.050 (-2.26%)
At close: Jul 10, 2026, 4:00 PM EDT
2.300
+0.140 (6.48%)
After-hours: Jul 10, 2026, 6:41 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.15 | 2.22 | 2.11 | 2.16 | 2.16 | -2.26% | 13,053 |
| Jul 9, 2026 | 2.18 | 2.28 | 2.14 | 2.21 | 2.21 | 1.84% | 22,323 |
| Jul 8, 2026 | 2.20 | 2.21 | 2.11 | 2.17 | 2.17 | -2.69% | 23,610 |
| Jul 7, 2026 | 2.29 | 2.29 | 2.18 | 2.23 | 2.23 | -2.19% | 17,245 |
| Jul 6, 2026 | 2.32 | 2.32 | 2.16 | 2.28 | 2.28 | 1.79% | 22,315 |
| Jul 2, 2026 | 2.26 | 2.27 | 2.19 | 2.24 | 2.24 | 0.45% | 33,979 |
| 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% | 11,635 |
| Jun 29, 2026 | 2.20 | 2.40 | 2.20 | 2.22 | 2.22 | -1.33% | 24,320 |
| Jun 26, 2026 | 2.11 | 2.27 | 2.11 | 2.25 | 2.25 | 4.65% | 18,642 |
| Jun 25, 2026 | 2.19 | 2.29 | 2.08 | 2.15 | 2.15 | -2.27% | 33,603 |
| Jun 24, 2026 | 2.27 | 2.31 | 2.18 | 2.20 | 2.20 | -4.14% | 66,077 |
| Jun 23, 2026 | 2.32 | 2.34 | 2.27 | 2.30 | 2.30 | -3.57% | 28,932 |
| Jun 22, 2026 | 2.35 | 2.40 | 2.33 | 2.38 | 2.38 | 3.93% | 18,932 |
| Jun 18, 2026 | 2.25 | 2.36 | 2.25 | 2.29 | 2.29 | 1.78% | 64,648 |
| Jun 17, 2026 | 2.25 | 2.32 | 2.25 | 2.25 | 2.25 | -2.17% | 34,542 |
| Jun 16, 2026 | 2.32 | 2.46 | 2.25 | 2.30 | 2.30 | -1.29% | 80,072 |
| Jun 15, 2026 | 2.36 | 2.41 | 2.28 | 2.33 | 2.33 | -2.92% | 61,096 |
| Jun 12, 2026 | 2.39 | 2.42 | 2.31 | 2.40 | 2.40 | 0.21% | 22,863 |
| Jun 11, 2026 | 2.31 | 2.40 | 2.25 | 2.40 | 2.40 | 1.91% | 50,398 |
| Jun 10, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | -2.89% | 21,078 |
| Jun 9, 2026 | 2.32 | 2.42 | 2.27 | 2.42 | 2.42 | 0.83% | 39,385 |
| Jun 8, 2026 | 2.54 | 2.62 | 2.31 | 2.40 | 2.40 | -2.04% | 205,489 |
| Jun 5, 2026 | 2.43 | 2.45 | 2.24 | 2.45 | 2.45 | -0.41% | 115,781 |
| Jun 4, 2026 | 2.40 | 2.48 | 2.40 | 2.46 | 2.46 | 0.82% | 59,005 |
| Jun 3, 2026 | 2.50 | 2.51 | 2.40 | 2.44 | 2.44 | -3.94% | 72,530 |
| Jun 2, 2026 | 2.51 | 2.56 | 2.45 | 2.54 | 2.54 | 2.42% | 58,242 |
| Jun 1, 2026 | 2.60 | 2.63 | 2.46 | 2.48 | 2.48 | -3.50% | 59,187 |
| May 29, 2026 | 2.49 | 2.63 | 2.45 | 2.57 | 2.57 | 1.98% | 49,184 |
| May 28, 2026 | 2.55 | 2.65 | 2.40 | 2.52 | 2.52 | 1.20% | 151,649 |
| May 27, 2026 | 2.68 | 2.68 | 2.43 | 2.49 | 2.49 | -6.04% | 95,789 |
| May 26, 2026 | 2.58 | 2.76 | 2.54 | 2.65 | 2.65 | 3.11% | 117,228 |
| May 22, 2026 | 2.63 | 2.81 | 2.53 | 2.57 | 2.57 | -2.28% | 126,072 |
| May 21, 2026 | 2.85 | 2.87 | 2.63 | 2.63 | 2.63 | -7.07% | 124,479 |
| May 20, 2026 | 3.20 | 3.24 | 2.80 | 2.83 | 2.83 | -13.98% | 173,679 |
| May 19, 2026 | 3.61 | 3.61 | 3.20 | 3.29 | 3.29 | -9.86% | 87,803 |
| May 18, 2026 | 4.14 | 4.14 | 3.55 | 3.65 | 3.65 | -8.98% | 94,532 |
| May 15, 2026 | 4.39 | 4.57 | 3.88 | 4.01 | 4.01 | -2.43% | 190,229 |
| May 14, 2026 | 4.69 | 5.20 | 3.81 | 4.11 | 4.11 | 3.01% | 659,219 |
| May 13, 2026 | 3.50 | 4.03 | 3.42 | 3.99 | 3.99 | 25.47% | 586,116 |
| May 12, 2026 | 3.15 | 3.45 | 2.95 | 3.18 | 3.18 | 1.27% | 269,322 |
| May 11, 2026 | 2.39 | 3.60 | 2.36 | 3.14 | 3.14 | 33.05% | 809,265 |
| May 8, 2026 | 2.34 | 2.37 | 2.29 | 2.36 | 2.36 | 3.06% | 33,448 |
| May 7, 2026 | 2.33 | 2.41 | 2.27 | 2.29 | 2.29 | -4.98% | 48,206 |
| May 6, 2026 | 2.39 | 2.43 | 2.30 | 2.41 | 2.41 | -0.41% | 31,385 |
| May 5, 2026 | 2.49 | 2.54 | 2.35 | 2.42 | 2.42 | -3.20% | 24,088 |
| May 4, 2026 | 2.51 | 2.60 | 2.45 | 2.50 | 2.50 | 3.73% | 37,652 |
| May 1, 2026 | 2.45 | 2.58 | 2.36 | 2.41 | 2.41 | -1.63% | 65,397 |
| Apr 30, 2026 | 2.49 | 2.49 | 2.38 | 2.45 | 2.45 | 4.48% | 50,780 |
| Apr 29, 2026 | 2.37 | 2.40 | 2.29 | 2.35 | 2.35 | -2.97% | 42,202 |