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

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

1.498 +0.028 (+1.92%)
Streaming Delayed Price Updated: 11:26 AM EDT, Aug 4, 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 (%)
Aug 01, 2025 1.550 1.550 1.440 1.470 217,447 -0.11(-6.96%)
Jul 31, 2025 1.560 1.605 1.550 1.580 90,020 +0.03(+1.94%)
Jul 30, 2025 1.620 1.620 1.540 1.550 117,280 -0.04(-2.52%)
Jul 29, 2025 1.550 1.615 1.510 1.590 91,793 +0.06(+3.92%)
Jul 28, 2025 1.580 1.610 1.510 1.530 247,086 -0.08(-4.97%)
Jul 25, 2025 1.940 1.940 1.600 1.610 347,746 -0.29(-15.26%)
Jul 24, 2025 2.140 2.187 1.760 1.900 354,782 -0.22(-10.38%)
Jul 23, 2025 2.250 2.270 2.000 2.120 670,088 -0.13(-5.78%)
Jul 22, 2025 2.050 2.250 2.010 2.250 156,462 +0.22(+10.84%)
Jul 21, 2025 2.160 2.230 2.010 2.030 209,897 -0.12(-5.58%)
Jul 18, 2025 2.140 2.189 2.080 2.150 87,105 +0.01(+0.47%)
Jul 17, 2025 2.160 2.182 2.080 2.140 170,282 +0.01(+0.47%)
Jul 16, 2025 2.090 2.199 1.940 2.130 780,989 +0.23(+12.11%)
Jul 15, 2025 1.810 2.180 1.810 1.900 810,339 +0.17(+9.83%)
Jul 14, 2025 1.750 1.770 1.689 1.730 167,018 -0.04(-2.26%)
Jul 11, 2025 1.850 1.850 1.750 1.770 91,599 -0.06(-3.28%)
Jul 10, 2025 1.830 1.850 1.800 1.830 103,587 +0.01(+0.55%)
Jul 09, 2025 1.730 1.820 1.690 1.820 108,351 +0.11(+6.43%)
Jul 08, 2025 1.740 1.740 1.678 1.710 124,319 +0.01(+0.59%)
Jul 07, 2025 1.760 1.810 1.700 1.700 145,117 -0.08(-4.49%)
Jul 03, 2025 1.840 1.850 1.750 1.780 508,618 -0.05(-2.73%)
Jul 02, 2025 1.680 1.880 1.653 1.830 258,953 +0.15(+8.93%)
Jul 01, 2025 1.720 1.720 1.660 1.680 85,271 -0.04(-2.33%)
Jun 30, 2025 1.530 1.729 1.530 1.720 86,131 +0.19(+12.42%)
Jun 27, 2025 1.650 1.670 1.520 1.530 177,670 -0.16(-9.47%)
Jun 26, 2025 1.700 1.710 1.651 1.690 43,319 -0.02(-1.17%)
Jun 25, 2025 1.790 1.840 1.665 1.710 119,435 -0.07(-3.93%)
Jun 24, 2025 1.830 1.855 1.750 1.780 98,874 -0.05(-2.73%)
Jun 23, 2025 1.760 1.850 1.730 1.830 42,730 +0.05(+2.81%)
Jun 20, 2025 1.840 1.860 1.720 1.780 375,633 -0.07(-3.78%)
Jun 18, 2025 1.930 1.944 1.840 1.850 136,053 -0.08(-4.15%)
Jun 17, 2025 1.900 1.943 1.810 1.930 123,654 +0.03(+1.58%)
Jun 16, 2025 1.940 1.960 1.860 1.900 60,576 -0.01(-0.52%)
Jun 13, 2025 1.860 1.920 1.750 1.910 198,402 +0.01(+0.53%)
Jun 12, 2025 1.950 1.970 1.800 1.900 148,752 -0.08(-4.04%)
Jun 11, 2025 1.850 2.140 1.810 1.980 636,549 +0.16(+8.49%)
Jun 10, 2025 1.710 1.850 1.692 1.825 169,589 +0.12(+7.35%)
Jun 09, 2025 1.680 1.730 1.600 1.700 130,635 +0.04(+2.41%)
Jun 06, 2025 1.580 1.700 1.580 1.660 105,882 +0.09(+6.07%)
Jun 05, 2025 1.570 1.590 1.537 1.565 55,537 -0.02(-0.95%)
Jun 04, 2025 1.680 1.680 1.499 1.580 166,501 -0.02(-1.25%)
Jun 03, 2025 1.450 1.630 1.430 1.600 174,681 +0.17(+11.89%)
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.