Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
3.230
+0.870 (36.86%)
May 11, 2026, 3:38 PM EDT - Market open
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.39 | 3.33 | 2.36 | 3.25 | - | 37.71% | 505,275 |
| May 8, 2026 | 2.34 | 2.37 | 2.29 | 2.36 | 2.36 | 3.06% | 32,890 |
| May 7, 2026 | 2.33 | 2.41 | 2.27 | 2.29 | 2.29 | -4.98% | 48,105 |
| May 6, 2026 | 2.39 | 2.43 | 2.30 | 2.41 | 2.41 | -0.41% | 30,332 |
| May 5, 2026 | 2.49 | 2.54 | 2.35 | 2.42 | 2.42 | -3.20% | 24,057 |
| May 4, 2026 | 2.51 | 2.60 | 2.45 | 2.50 | 2.50 | 3.73% | 36,945 |
| May 1, 2026 | 2.45 | 2.58 | 2.36 | 2.41 | 2.41 | -1.63% | 65,244 |
| Apr 30, 2026 | 2.49 | 2.49 | 2.38 | 2.45 | 2.45 | 4.48% | 50,733 |
| Apr 29, 2026 | 2.37 | 2.40 | 2.29 | 2.35 | 2.35 | -2.98% | 41,244 |
| Apr 28, 2026 | 2.50 | 2.50 | 2.37 | 2.42 | 2.42 | -1.59% | 16,098 |
| Apr 27, 2026 | 2.59 | 2.72 | 2.31 | 2.46 | 2.46 | -3.69% | 65,748 |
| Apr 24, 2026 | 2.64 | 2.64 | 2.50 | 2.55 | 2.55 | -3.04% | 35,715 |
| Apr 23, 2026 | 2.72 | 2.73 | 2.60 | 2.63 | 2.63 | -4.71% | 67,724 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.70 | 2.76 | 2.76 | -5.48% | 77,354 |
| Apr 21, 2026 | 3.10 | 3.16 | 2.77 | 2.92 | 2.92 | -0.34% | 214,650 |
| 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 |