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 -0.080 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.490 1.498 1.400 1.410 82,861 -0.08(-5.37%)
May 29, 2025 1.500 1.509 1.450 1.490 52,045 +0.01(+0.68%)
May 28, 2025 1.420 1.570 1.410 1.480 143,287 +0.07(+4.96%)
May 27, 2025 1.420 1.420 1.380 1.410 68,771 +0.00(+0.00%)
May 23, 2025 1.270 1.490 1.270 1.410 148,183 +0.12(+9.30%)
May 22, 2025 1.250 1.310 1.250 1.290 79,178 +0.04(+2.79%)
May 21, 2025 1.270 1.280 1.250 1.255 54,412 -0.03(-1.95%)
May 20, 2025 1.260 1.280 1.222 1.280 70,479 +0.04(+3.64%)
May 19, 2025 1.220 1.250 1.180 1.235 42,809 +0.02(+1.23%)
May 16, 2025 1.220 1.288 1.190 1.220 96,096 -0.02(-1.61%)
May 15, 2025 1.220 1.260 1.200 1.240 70,721 -0.04(-3.50%)
May 14, 2025 1.360 1.430 1.210 1.285 472,151 -0.08(-5.51%)
May 13, 2025 1.280 1.410 1.240 1.360 513,764 +0.14(+11.48%)
May 12, 2025 1.260 1.290 1.160 1.220 157,239 +0.01(+0.83%)
May 09, 2025 1.190 1.250 1.170 1.210 142,762 +0.01(+0.83%)
May 08, 2025 1.190 1.200 1.100 1.200 88,184 +0.05(+4.80%)
May 07, 2025 1.130 1.184 1.120 1.145 92,610 -0.05(-4.58%)
May 06, 2025 1.240 1.290 1.200 1.200 41,046 -0.08(-6.25%)
May 05, 2025 1.330 1.380 1.250 1.280 98,351 -0.08(-5.88%)
May 02, 2025 1.360 1.420 1.330 1.360 38,151 +0.01(+0.74%)
May 01, 2025 1.250 1.350 1.250 1.350 47,527 +0.07(+5.47%)
Apr 30, 2025 1.250 1.310 1.198 1.280 56,090 +0.04(+3.23%)
Apr 29, 2025 1.260 1.270 1.230 1.240 55,554 -0.04(-3.13%)
Apr 28, 2025 1.290 1.325 1.250 1.280 39,806 -0.01(-0.78%)
Apr 25, 2025 1.310 1.310 1.250 1.290 52,183 -0.01(-0.77%)
Apr 24, 2025 1.210 1.420 1.210 1.300 127,834 +0.07(+5.69%)
Apr 23, 2025 1.270 1.320 1.210 1.230 89,499 -0.01(-0.81%)
Apr 22, 2025 1.230 1.260 1.190 1.240 38,784 +0.03(+2.48%)
Apr 21, 2025 1.220 1.220 1.180 1.210 32,784 +0.02(+1.68%)
Apr 17, 2025 1.190 1.223 1.180 1.190 23,575 -0.01(-0.83%)
Apr 16, 2025 1.230 1.255 1.180 1.200 51,034 -0.06(-4.76%)
Apr 15, 2025 1.260 1.300 1.260 1.260 39,625 -0.01(-0.79%)
Apr 14, 2025 1.300 1.350 1.244 1.270 65,914 +0.00(+0.00%)
Apr 11, 2025 1.200 1.300 1.182 1.270 35,558 +0.05(+4.10%)
Apr 10, 2025 1.230 1.255 1.160 1.220 64,347 -0.01(-0.81%)
Apr 09, 2025 1.170 1.290 1.100 1.230 126,967 +0.08(+6.96%)
Apr 08, 2025 1.330 1.410 1.100 1.150 169,948 -0.17(-12.88%)
Apr 07, 2025 1.300 1.322 1.220 1.320 92,879 -0.03(-2.27%)
Apr 04, 2025 1.400 1.450 1.300 1.351 96,535 -0.08(-5.55%)
Apr 03, 2025 1.460 1.480 1.430 1.430 34,328 -0.07(-4.67%)
Apr 02, 2025 1.500 1.520 1.410 1.500 60,358 +0.01(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.