Indicators

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

2.260 -0.100 (-4.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.