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)

1.145 -0.055 (-4.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 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%)
Apr 01, 2025 1.460 1.520 1.390 1.490 79,044 +0.05(+3.47%)
Mar 31, 2025 1.450 1.470 1.340 1.440 144,484 -0.07(-4.64%)
Mar 28, 2025 1.560 1.570 1.430 1.510 111,753 -0.05(-3.21%)
Mar 27, 2025 1.690 1.690 1.505 1.560 247,137 -0.11(-6.59%)
Mar 26, 2025 1.810 1.870 1.640 1.670 232,716 -0.09(-5.11%)
Mar 25, 2025 2.200 2.210 1.700 1.760 532,846 -0.35(-16.59%)
Mar 24, 2025 2.140 2.175 1.980 2.110 73,250 -0.05(-2.31%)
Mar 21, 2025 2.090 2.163 2.050 2.160 82,437 +0.07(+3.35%)
Mar 20, 2025 2.140 2.215 2.030 2.090 83,828 -0.08(-3.69%)
Mar 19, 2025 2.120 2.430 2.085 2.170 126,023 +0.05(+2.36%)
Mar 18, 2025 2.170 2.170 1.980 2.120 65,312 +0.02(+0.95%)
Mar 17, 2025 2.120 2.166 2.080 2.100 66,731 -0.02(-0.94%)
Mar 14, 2025 2.150 2.200 2.082 2.120 61,887 +0.00(+0.00%)
Mar 13, 2025 2.160 2.175 2.050 2.120 68,743 -0.08(-3.64%)
Mar 12, 2025 2.270 2.280 2.042 2.200 51,871 +0.02(+0.92%)
Mar 11, 2025 2.220 2.260 2.109 2.180 86,500 -0.04(-1.80%)
Mar 10, 2025 2.410 2.410 2.182 2.220 175,934 -0.20(-8.26%)
Mar 07, 2025 2.360 2.500 2.250 2.420 230,919 +0.10(+4.31%)
Mar 06, 2025 2.280 2.500 2.211 2.320 224,827 -0.01(-0.43%)
Mar 05, 2025 2.040 2.340 2.026 2.330 146,202 +0.29(+14.22%)
Mar 04, 2025 2.050 2.150 1.960 2.040 131,228 -0.04(-1.69%)
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.