Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS )

1.410 +0.040 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.360 1.420 1.320 1.410 74,039 +0.04(+2.92%)
Aug 29, 2024 1.430 1.440 1.230 1.370 164,280 +0.08(+6.20%)
Aug 28, 2024 1.240 1.400 1.140 1.290 171,751 +0.09(+7.50%)
Aug 27, 2024 1.160 1.225 1.160 1.200 42,381 +0.00(+0.00%)
Aug 26, 2024 1.180 1.250 1.110 1.200 138,440 +0.02(+1.69%)
Aug 23, 2024 1.150 1.180 1.070 1.180 117,328 +0.04(+3.96%)
Aug 22, 2024 1.150 1.190 1.020 1.135 472,258 -0.10(-8.47%)
Aug 21, 2024 1.140 1.250 1.130 1.240 163,805 +0.11(+9.73%)
Aug 20, 2024 1.150 1.477 1.120 1.130 406,634 -0.02(-1.74%)
Aug 19, 2024 1.080 1.170 1.080 1.150 61,098 +0.08(+7.48%)
Aug 16, 2024 1.070 1.110 1.000 1.070 101,504 -0.00(-0.47%)
Aug 15, 2024 1.160 1.160 1.040 1.075 64,283 -0.05(-4.87%)
Aug 14, 2024 1.160 1.200 1.121 1.130 26,264 -0.05(-4.24%)
Aug 13, 2024 1.230 1.230 1.150 1.180 28,206 +0.01(+0.85%)
Aug 12, 2024 1.200 1.209 1.150 1.170 15,945 +0.05(+4.46%)
Aug 09, 2024 1.190 1.190 1.120 1.120 19,700 -0.04(-3.45%)
Aug 08, 2024 1.230 1.230 1.150 1.160 28,561 +0.00(+0.00%)
Aug 07, 2024 1.260 1.260 1.160 1.160 39,364 -0.05(-4.13%)
Aug 06, 2024 1.190 1.220 1.160 1.210 30,776 +0.05(+4.31%)
Aug 05, 2024 1.130 1.200 1.060 1.160 84,081 -0.07(-5.69%)
Aug 02, 2024 1.310 1.330 1.210 1.230 85,686 -0.10(-7.52%)
Aug 01, 2024 1.380 1.410 1.310 1.330 67,402 -0.08(-5.47%)
Jul 31, 2024 1.350 1.410 1.310 1.407 24,872 +0.08(+5.79%)
Jul 30, 2024 1.420 1.460 1.310 1.330 74,100 -0.08(-5.67%)
Jul 29, 2024 1.590 1.590 1.400 1.410 44,086 -0.09(-6.00%)
Jul 26, 2024 1.420 1.500 1.415 1.500 23,284 +0.09(+6.38%)
Jul 25, 2024 1.450 1.458 1.380 1.410 72,827 -0.07(-4.73%)
Jul 24, 2024 1.550 1.627 1.380 1.480 145,166 +0.03(+2.07%)
Jul 23, 2024 1.420 1.510 1.380 1.450 61,585 +0.07(+5.07%)
Jul 22, 2024 1.520 1.550 1.302 1.380 157,010 -0.15(-9.80%)
Jul 19, 2024 1.610 1.625 1.520 1.530 80,645 -0.08(-4.97%)
Jul 18, 2024 1.920 1.920 1.520 1.610 907,978 -0.22(-12.26%)
Jul 17, 2024 1.940 1.950 1.820 1.835 34,477 -0.12(-6.38%)
Jul 16, 2024 1.990 1.990 1.890 1.960 33,962 +0.03(+1.55%)
Jul 15, 2024 1.930 1.960 1.880 1.930 23,915 +0.06(+3.21%)
Jul 12, 2024 1.930 1.960 1.790 1.870 35,328 -0.01(-0.53%)
Jul 11, 2024 1.860 1.905 1.830 1.880 10,766 +0.07(+3.87%)
Jul 10, 2024 1.820 1.927 1.790 1.810 42,688 -0.00(-0.28%)
Jul 09, 2024 1.770 1.830 1.760 1.815 16,768 +0.03(+1.97%)
Jul 08, 2024 1.850 1.860 1.760 1.780 28,660 -0.05(-2.73%)
Jul 05, 2024 1.890 1.890 1.810 1.830 13,439 -0.01(-0.54%)
Jul 03, 2024 1.840 1.900 1.840 1.840 4,879 +0.00(+0.00%)
Jul 02, 2024 1.850 1.860 1.800 1.840 24,194 +0.01(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.