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 )

2.560 -0.100 (-3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024 2.800 2.900 2.650 2.690 30,316 -0.11(-3.93%)
Apr 29, 2024 2.810 2.820 2.630 2.800 40,400 +0.11(+4.09%)
Apr 26, 2024 2.500 2.730 2.500 2.690 40,699 +0.22(+8.91%)
Apr 25, 2024 2.570 2.600 2.450 2.470 50,508 -0.10(-3.89%)
Apr 24, 2024 2.730 2.790 2.550 2.570 51,151 -0.21(-7.55%)
Apr 23, 2024 2.670 2.940 2.600 2.780 47,558 +0.12(+4.51%)
Apr 22, 2024 2.760 2.780 2.570 2.660 60,964 -0.08(-2.92%)
Apr 19, 2024 2.850 2.860 2.680 2.740 58,001 -0.06(-2.14%)
Apr 18, 2024 3.100 3.280 2.720 2.800 164,616 +0.12(+4.48%)
Apr 17, 2024 2.810 2.940 2.600 2.680 85,870 -0.26(-8.84%)
Apr 16, 2024 3.260 3.270 2.860 2.940 80,248 -0.32(-9.82%)
Apr 15, 2024 3.170 3.260 2.990 3.260 55,213 +0.22(+7.24%)
Apr 12, 2024 3.310 3.366 3.000 3.040 135,877 -0.31(-9.25%)
Apr 11, 2024 3.540 3.540 3.250 3.350 38,983 -0.03(-0.89%)
Apr 10, 2024 3.600 3.610 3.270 3.380 77,185 -0.24(-6.63%)
Apr 09, 2024 3.760 3.820 3.560 3.620 40,996 -0.14(-3.72%)
Apr 08, 2024 3.920 3.920 3.450 3.760 64,919 -0.10(-2.59%)
Apr 05, 2024 3.790 3.950 3.630 3.860 45,650 +0.10(+2.66%)
Apr 04, 2024 3.980 3.998 3.710 3.760 22,092 -0.05(-1.31%)
Apr 03, 2024 3.880 4.085 3.670 3.810 45,140 -0.11(-2.81%)
Apr 02, 2024 4.060 4.110 3.860 3.920 30,796 -0.14(-3.45%)
Apr 01, 2024 4.200 4.270 3.950 4.060 114,436 -0.16(-3.79%)
Mar 28, 2024 4.460 4.640 4.220 4.220 45,259 -0.23(-5.17%)
Mar 27, 2024 4.300 4.450 4.220 4.450 44,786 +0.18(+4.22%)
Mar 26, 2024 4.120 4.439 4.120 4.270 31,798 +0.02(+0.47%)
Mar 25, 2024 3.810 4.320 3.750 4.250 67,491 +0.38(+9.82%)
Mar 22, 2024 3.700 3.875 3.700 3.870 29,652 +0.20(+5.45%)
Mar 21, 2024 3.910 4.079 3.570 3.670 112,374 -0.50(-11.99%)
Mar 20, 2024 4.120 4.220 4.050 4.170 62,364 -0.03(-0.71%)
Mar 19, 2024 4.120 4.290 4.100 4.200 81,986 +0.00(+0.00%)
Mar 18, 2024 4.460 4.460 4.170 4.200 30,447 -0.19(-4.33%)
Mar 15, 2024 4.390 4.570 4.300 4.390 61,483 -0.09(-2.01%)
Mar 14, 2024 4.500 4.590 4.280 4.480 38,483 -0.11(-2.40%)
Mar 13, 2024 4.560 4.780 4.370 4.590 183,491 -0.06(-1.29%)
Mar 12, 2024 4.640 4.670 4.420 4.650 52,908 +0.11(+2.42%)
Mar 11, 2024 4.600 5.020 4.385 4.540 183,308 -0.06(-1.30%)
Mar 08, 2024 4.450 4.850 4.372 4.600 232,368 +0.30(+6.98%)
Mar 07, 2024 5.300 5.430 4.210 4.300 249,254 -1.09(-20.22%)
Mar 06, 2024 5.250 5.520 5.210 5.390 182,261 +0.03(+0.56%)
Mar 05, 2024 5.310 5.500 5.150 5.360 157,826 -0.21(-3.77%)
Mar 04, 2024 5.410 5.600 5.080 5.570 172,986 +0.05(+0.91%)
Mar 01, 2024 5.250 5.630 4.960 5.520 259,336 +0.52(+10.40%)
Feb 29, 2024 4.690 5.030 4.510 5.000 116,298 +0.21(+4.38%)
Feb 28, 2024 4.910 5.102 4.550 4.790 125,102 -0.08(-1.64%)
Feb 27, 2024 4.290 4.900 4.100 4.870 311,455 +0.68(+16.23%)
Feb 26, 2024 4.200 4.440 4.060 4.190 82,100 -0.07(-1.64%)
Feb 23, 2024 4.270 4.300 4.100 4.260 104,738 -0.05(-1.16%)
Feb 22, 2024 4.010 4.690 3.900 4.310 377,253 +0.27(+6.68%)
Feb 21, 2024 4.160 4.240 3.860 4.040 119,980 -0.20(-4.72%)
Feb 20, 2024 4.420 4.420 4.060 4.240 134,075 -0.18(-4.07%)
Feb 16, 2024 4.800 4.861 4.160 4.420 291,521 -0.45(-9.24%)
Feb 15, 2024 5.230 5.230 4.500 4.870 387,667 -0.25(-4.88%)
Feb 14, 2024 5.420 5.873 4.750 5.120 617,264 -0.29(-5.36%)
Feb 13, 2024 5.810 6.492 5.010 5.410 1,092,050 -0.59(-9.83%)
Feb 12, 2024 5.030 7.090 5.000 6.000 5,605,799 -0.76(-11.31%)
Feb 09, 2024 3.230 11.70 3.230 6.765 89,097,944 +3.88(+134.90%)
Feb 08, 2024 2.800 2.890 2.480 2.880 287,900 +0.11(+3.97%)
Feb 07, 2024 2.910 3.130 2.600 2.770 653,772 -0.28(-9.18%)
Feb 06, 2024 3.580 3.580 2.950 3.050 723,139 -0.59(-16.21%)
Feb 05, 2024 3.970 4.100 3.300 3.640 3,802,760 -2.31(-38.82%)
Feb 02, 2024 4.140 6.990 3.930 5.950 95,159,032 +3.54(+146.89%)
Feb 01, 2024 2.380 2.460 2.320 2.410 82,870 -0.09(-3.60%)
Jan 31, 2024 2.780 2.855 2.400 2.500 120,794 -0.28(-10.07%)
Jan 30, 2024 3.100 3.200 2.630 2.780 250,574 -0.35(-11.18%)
Jan 29, 2024 2.920 3.850 2.730 3.130 1,134,327 +2.91(+1329.22%)
Jan 26, 2024 0.2100 0.2200 0.1900 0.2190 2,601,235 -0.01(-2.71%)
Jan 25, 2024 0.2715 0.2750 0.2030 0.2251 3,928,035 -0.07(-24.97%)
Jan 24, 2024 0.2998 0.3100 0.2801 0.3000 594,984 +0.01(+3.09%)
Jan 23, 2024 0.3000 0.3250 0.2852 0.2910 260,968 -0.02(-4.90%)
Jan 22, 2024 0.3500 0.3560 0.2750 0.3060 1,183,684 -0.04(-11.05%)
Jan 19, 2024 0.2990 0.3450 0.2900 0.3440 1,527,425 +0.05(+15.79%)
Jan 18, 2024 0.2900 0.3299 0.2850 0.2971 1,035,546 +0.01(+2.45%)
Jan 17, 2024 0.2860 0.3000 0.2806 0.2900 241,930 -0.01(-2.16%)
Jan 16, 2024 0.2900 0.2984 0.2801 0.2964 318,191 +0.01(+4.73%)
Jan 12, 2024 0.3050 0.3058 0.2797 0.2830 626,595 -0.02(-6.38%)
Jan 11, 2024 0.3197 0.3210 0.3000 0.3023 234,868 -0.02(-5.38%)
Jan 10, 2024 0.3140 0.3235 0.3050 0.3195 256,255 -0.00(-0.47%)
Jan 09, 2024 0.3229 0.3390 0.3101 0.3210 403,315 +0.00(+0.50%)
Jan 08, 2024 0.3100 0.3279 0.3052 0.3194 564,911 +0.00(+0.88%)
Jan 05, 2024 0.3500 0.3500 0.3150 0.3166 909,374 +0.02(+5.74%)
Jan 04, 2024 0.3125 0.3200 0.2945 0.2994 706,157 -0.01(-4.62%)
Jan 03, 2024 0.3247 0.3295 0.3020 0.3139 443,324 -0.02(-4.82%)
Jan 02, 2024 0.3274 0.3371 0.3165 0.3298 279,371 -0.01(-2.40%)
Dec 29, 2023 0.3600 0.3600 0.3251 0.3379 440,748 -0.01(-2.48%)
Dec 28, 2023 0.3500 0.3580 0.3370 0.3465 619,249 +0.02(+5.64%)
Dec 27, 2023 0.3000 0.3494 0.3001 0.3280 822,226 +0.00(+1.08%)
Dec 26, 2023 0.3349 0.3360 0.2700 0.3245 1,099,841 -0.01(-3.08%)
Dec 22, 2023 0.3580 0.3580 0.3200 0.3348 626,013 -0.01(-3.24%)
Dec 21, 2023 0.3500 0.3750 0.3295 0.3460 1,881,462 -0.01(-3.89%)
Dec 20, 2023 0.3293 0.3950 0.3110 0.3600 4,302,511 -0.02(-4.56%)
Dec 19, 2023 0.4194 0.5290 0.3230 0.3772 88,974,296 +0.09(+33.33%)
Dec 18, 2023 0.2906 0.2910 0.2668 0.2829 475,622 -0.00(-0.74%)
Dec 15, 2023 0.2800 0.3080 0.2700 0.2850 1,205,685 +0.01(+4.01%)
Dec 14, 2023 0.2436 0.2880 0.2400 0.2740 504,662 +0.02(+9.64%)
Dec 13, 2023 0.2600 0.2650 0.2288 0.2499 791,871 -0.01(-2.80%)
Dec 12, 2023 0.2600 0.2820 0.2520 0.2571 1,432,470 -0.01(-4.78%)
Dec 11, 2023 0.2883 0.3040 0.2650 0.2700 806,634 -0.03(-10.00%)
Dec 08, 2023 0.3098 0.3150 0.2800 0.3000 684,872 -0.01(-4.64%)
Dec 07, 2023 0.3250 0.3380 0.3102 0.3146 915,907 -0.02(-4.67%)
Dec 06, 2023 0.3250 0.3450 0.3200 0.3300 687,221 +0.02(+4.80%)
Dec 05, 2023 0.3426 0.3800 0.3120 0.3149 3,806,171 -0.01(-2.81%)
Dec 04, 2023 0.3145 0.3407 0.2995 0.3240 1,287,192 -0.01(-3.28%)
Dec 01, 2023 0.3710 0.4000 0.2902 0.3350 4,093,713 -0.08(-20.24%)
Nov 30, 2023 0.2800 0.4900 0.2612 0.4200 18,390,724 +0.16(+64.38%)
Nov 29, 2023 0.2730 0.2730 0.2510 0.2555 1,069,570 -0.02(-6.99%)
Nov 28, 2023 0.2900 0.2996 0.2700 0.2747 1,246,839 -0.03(-10.46%)
Nov 27, 2023 0.2900 0.3100 0.2734 0.3068 2,162,712 +0.02(+5.79%)
Nov 24, 2023 0.3133 0.3133 0.2761 0.2900 955,786 +0.00(+0.69%)
Nov 22, 2023 0.2602 0.3000 0.2450 0.2880 2,574,815 +0.03(+10.77%)
Nov 21, 2023 0.3000 0.3130 0.2531 0.2600 2,458,168 -0.04(-13.39%)
Nov 20, 2023 0.3400 0.3500 0.2900 0.3002 4,996,802 -0.15(-33.77%)
Nov 17, 2023 0.4800 0.4889 0.4250 0.4533 1,853,934 -0.07(-12.83%)
Nov 16, 2023 0.5400 0.5860 0.5001 0.5200 1,723,684 -0.05(-8.61%)
Nov 15, 2023 0.5300 0.6070 0.5000 0.5690 3,489,263 +0.01(+2.52%)
Nov 14, 2023 0.5040 0.5737 0.4601 0.5550 4,450,254 +0.03(+6.32%)
Nov 13, 2023 0.4814 0.5949 0.4221 0.5220 8,090,811 -0.06(-9.61%)
Nov 10, 2023 0.6425 0.7030 0.5000 0.5775 87,806,048 +0.14(+32.15%)
Nov 09, 2023 0.3700 0.7806 0.3313 0.4370 220,018,288 +0.21(+92.51%)
Nov 08, 2023 0.2100 0.2310 0.2100 0.2270 5,725,664 +0.02(+8.56%)
Nov 07, 2023 0.2383 0.2450 0.2011 0.2091 496,113 -0.03(-11.02%)
Nov 06, 2023 0.2370 0.2428 0.2215 0.2350 198,932 -0.01(-2.33%)
Nov 03, 2023 0.2325 0.2547 0.2300 0.2406 306,550 +0.00(+0.38%)
Nov 02, 2023 0.2400 0.2430 0.2301 0.2397 285,950 -0.00(-0.12%)
Nov 01, 2023 0.2191 0.2400 0.2191 0.2400 544,538 +0.02(+10.96%)
Oct 31, 2023 0.2229 0.2297 0.2111 0.2163 223,307 -0.01(-5.87%)
Oct 30, 2023 0.2171 0.2299 0.2019 0.2298 286,858 +0.02(+7.38%)
Oct 27, 2023 0.2100 0.2199 0.2021 0.2140 401,670 +0.00(+0.80%)
Oct 26, 2023 0.2300 0.2323 0.2001 0.2123 537,096 -0.02(-7.86%)
Oct 25, 2023 0.2400 0.2500 0.2120 0.2304 241,942 -0.00(-0.69%)
Oct 24, 2023 0.2402 0.2450 0.2107 0.2320 873,951 -0.01(-4.13%)
Oct 23, 2023 0.2570 0.2698 0.2316 0.2420 1,110,989 -0.03(-10.37%)
Oct 20, 2023 0.2384 0.2855 0.2010 0.2700 3,034,178 +0.03(+10.34%)
Oct 19, 2023 0.2700 0.2660 0.2200 0.2447 1,057,659 -0.03(-9.40%)
Oct 18, 2023 0.3270 0.3290 0.2647 0.2701 4,963,321 -0.03(-11.24%)
Oct 17, 2023 0.3100 0.3290 0.2900 0.3043 3,496,682 +0.00(+1.43%)
Oct 16, 2023 0.2990 0.3100 0.2820 0.3000 666,920 +0.02(+6.72%)
Oct 13, 2023 0.3527 0.4100 0.2518 0.2811 1,597,486 -0.08(-21.94%)
Oct 12, 2023 0.4642 0.4700 0.3524 0.3601 933,463 -0.07(-16.06%)
Oct 11, 2023 0.4000 0.4700 0.3818 0.4290 1,461,419 +0.05(+13.19%)
Oct 10, 2023 0.3440 0.3900 0.3407 0.3790 128,116 +0.02(+7.00%)
Oct 09, 2023 0.4060 0.4060 0.3512 0.3542 164,465 -0.03(-7.28%)
Oct 06, 2023 0.3993 0.4004 0.3800 0.3820 105,432 -0.01(-2.35%)
Oct 05, 2023 0.4400 0.4500 0.3900 0.3912 345,085 -0.05(-11.09%)
Oct 04, 2023 0.4600 0.4799 0.4275 0.4400 177,769 -0.01(-2.24%)
Oct 03, 2023 0.5145 0.5145 0.4310 0.4501 279,652 -0.03(-6.05%)
Oct 02, 2023 0.4300 0.5300 0.4201 0.4791 1,348,065 -0.55(-53.49%)
Sep 29, 2023 1.100 1.270 1.020 1.030 80,931 -0.13(-11.09%)
Sep 28, 2023 1.200 1.216 1.130 1.159 25,150 +0.05(+4.37%)
Sep 27, 2023 1.190 1.200 1.050 1.110 35,430 -0.00(-0.01%)
Sep 26, 2023 1.110 1.210 1.040 1.110 41,616 -0.02(-1.76%)
Sep 25, 2023 1.180 1.190 1.030 1.130 30,561 -0.05(-4.24%)
Sep 22, 2023 1.270 1.270 1.180 1.180 23,965 -0.09(-7.09%)
Sep 21, 2023 1.220 1.299 1.204 1.270 18,878 +0.05(+4.09%)
Sep 20, 2023 1.340 1.340 1.155 1.220 26,465 -0.12(-8.95%)
Sep 19, 2023 1.370 1.370 1.335 1.340 13,348 -0.09(-6.29%)
Sep 18, 2023 1.550 1.553 1.400 1.430 18,311 -0.13(-8.33%)
Sep 15, 2023 1.550 1.560 1.480 1.560 28,263 +0.03(+2.04%)
Sep 14, 2023 1.540 1.640 1.490 1.529 33,165 +0.03(+1.92%)
Sep 13, 2023 1.540 1.650 1.490 1.500 36,612 +0.00(+0.00%)
Sep 12, 2023 1.570 1.676 1.470 1.500 61,762 -0.08(-5.06%)
Sep 11, 2023 1.610 1.800 1.580 1.580 44,973 -0.03(-1.86%)
Sep 08, 2023 1.670 1.860 1.600 1.610 48,496 -0.09(-5.29%)
Sep 07, 2023 1.620 1.893 1.585 1.700 28,167 +0.05(+3.03%)
Sep 06, 2023 1.790 1.798 1.500 1.650 28,472 -0.13(-7.30%)
Sep 05, 2023 1.750 1.883 1.680 1.780 22,873 +0.01(+0.56%)
Sep 01, 2023 1.840 1.912 1.770 1.770 3,632 +0.01(+0.57%)
Aug 31, 2023 1.750 1.914 1.750 1.760 29,461 -0.06(-3.30%)
Aug 30, 2023 1.860 1.920 1.700 1.820 18,202 -0.18(-9.00%)
Aug 29, 2023 1.890 2.000 1.800 2.000 40,710 +0.14(+7.53%)
Aug 28, 2023 1.860 1.900 1.750 1.860 31,061 +0.04(+2.20%)
Aug 25, 2023 1.820 1.820 1.720 1.820 9,728 -0.01(-0.55%)
Aug 24, 2023 1.790 1.840 1.713 1.830 24,582 +0.02(+1.10%)
Aug 23, 2023 1.860 1.860 1.685 1.810 22,832 -0.01(-0.55%)
Aug 22, 2023 1.740 1.820 1.720 1.820 21,783 +0.07(+4.00%)
Aug 21, 2023 1.800 1.800 1.650 1.750 26,969 -0.04(-2.23%)
Aug 18, 2023 1.700 1.830 1.700 1.790 26,243 +0.11(+6.55%)
Aug 17, 2023 1.640 1.740 1.620 1.680 13,620 +0.03(+1.82%)
Aug 16, 2023 1.650 1.650 1.570 1.650 19,354 +0.00(+0.00%)
Aug 15, 2023 1.660 1.700 1.640 1.650 11,265 -0.07(-4.07%)
Aug 14, 2023 1.720 1.740 1.626 1.720 16,530 -0.01(-0.58%)
Aug 11, 2023 1.660 1.790 1.640 1.730 29,369 +0.05(+2.98%)
Aug 10, 2023 1.710 1.725 1.630 1.680 22,246 +0.01(+0.60%)
Aug 09, 2023 1.500 1.710 1.410 1.670 121,542 +0.16(+10.60%)
Aug 08, 2023 1.500 1.530 1.440 1.510 37,453 +0.04(+2.72%)
Aug 07, 2023 1.700 1.716 1.380 1.470 184,478 -0.25(-14.53%)
Aug 04, 2023 1.710 1.833 1.700 1.720 44,614 -0.03(-1.71%)
Aug 03, 2023 1.700 1.860 1.700 1.750 67,672 +0.14(+8.70%)
Aug 02, 2023 1.880 1.890 1.600 1.610 108,136 -0.23(-12.60%)
Aug 01, 2023 1.890 1.898 1.770 1.842 57,543 +0.04(+2.34%)
Jul 31, 2023 2.020 2.045 1.800 1.800 105,482 -0.17(-8.63%)
Jul 28, 2023 2.290 2.490 1.760 1.970 263,827 -0.40(-16.88%)
Jul 27, 2023 2.600 2.600 2.300 2.370 31,885 +0.08(+3.39%)
Jul 26, 2023 2.300 2.300 2.250 2.292 6,069 +0.06(+2.79%)
Jul 25, 2023 2.250 2.339 2.230 2.230 19,851 -0.06(-2.62%)
Jul 24, 2023 2.410 2.410 2.250 2.290 12,121 -0.04(-1.72%)
Jul 21, 2023 2.410 2.410 2.330 2.330 9,014 +0.01(+0.43%)
Jul 20, 2023 2.390 2.401 2.270 2.320 17,624 +0.05(+2.20%)
Jul 19, 2023 2.400 2.410 2.260 2.270 28,382 -0.11(-4.62%)
Jul 18, 2023 2.550 2.550 2.250 2.380 200,183 -0.22(-8.29%)
Jul 17, 2023 2.960 3.150 2.475 2.595 250,043 -0.39(-13.07%)
Jul 14, 2023 2.910 3.022 2.820 2.985 35,150 -0.02(-0.50%)
Jul 13, 2023 3.010 3.074 2.810 3.000 37,093 -0.07(-2.28%)
Jul 12, 2023 3.080 3.290 3.070 3.070 80,929 -0.02(-0.65%)
Jul 11, 2023 2.850 3.145 2.810 3.090 38,304 +0.14(+4.75%)
Jul 10, 2023 2.840 2.970 2.810 2.950 45,090 +0.13(+4.61%)
Jul 07, 2023 2.690 2.849 2.690 2.820 28,124 +0.06(+2.26%)
Jul 06, 2023 2.880 2.880 2.700 2.758 79,498 +0.02(+0.65%)
Jul 05, 2023 2.770 2.770 2.710 2.740 10,583 +0.01(+0.18%)
Jul 03, 2023 2.765 2.820 2.700 2.735 11,639 -0.04(-1.62%)
Jun 30, 2023 2.720 2.790 2.660 2.780 18,207 +0.09(+3.54%)
Jun 29, 2023 2.720 2.810 2.660 2.685 15,549 -0.00(-0.19%)
Jun 28, 2023 2.840 2.880 2.659 2.690 105,117 -0.08(-2.89%)
Jun 27, 2023 2.750 2.830 2.750 2.770 22,558 +0.00(+0.00%)
Jun 26, 2023 2.780 2.850 2.720 2.770 24,540 +0.00(+0.00%)
Jun 23, 2023 2.790 2.839 2.760 2.770 13,307 -0.03(-1.07%)
Jun 22, 2023 2.710 2.850 2.701 2.800 39,605 +0.05(+1.81%)
Jun 21, 2023 2.900 2.970 2.750 2.750 55,282 -0.12(-4.18%)
Jun 20, 2023 3.050 3.130 2.850 2.870 35,399 -0.13(-4.33%)
Jun 16, 2023 3.280 3.310 3.000 3.000 111,139 -0.23(-7.12%)
Jun 15, 2023 3.560 3.560 3.120 3.230 88,046 +0.58(+21.89%)
May 08, 2023 2.580 2.720 2.580 2.650 72,748 -0.08(-2.75%)
May 05, 2023 2.530 2.876 2.370 2.725 121,592 +0.10(+3.81%)
May 04, 2023 2.390 2.814 2.090 2.625 346,368 +0.17(+7.14%)
May 03, 2023 4.020 4.100 2.404 2.450 1,265,535 -0.97(-28.36%)
May 02, 2023 2.540 3.730 2.430 3.420 2,075,427 +0.92(+36.80%)
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.