NasdaqCM - Delayed Quote USD

Intelligent Bio Solutions Inc. (INBS)

Compare
1.5500 -0.0900 (-5.49%)
At close: 4:00 PM EST
1.5306 -0.02 (-1.25%)
After hours: 6:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 1.6600 1.7300 1.5214 1.5500 1.5500 241,387
Nov 21, 2024 1.5100 1.7350 1.4950 1.6400 1.6400 318,000
Nov 20, 2024 1.3800 1.4000 1.3500 1.4000 1.4000 75,500
Nov 19, 2024 1.5000 1.5000 1.3600 1.3800 1.3800 57,200
Nov 18, 2024 1.4900 1.5400 1.3200 1.4100 1.4100 194,000
Nov 15, 2024 1.5100 1.5200 1.4500 1.4800 1.4800 95,700
Nov 14, 2024 1.6700 1.7400 1.5000 1.5200 1.5200 162,900
Nov 13, 2024 1.9000 1.9000 1.6000 1.7000 1.7000 334,800
Nov 12, 2024 1.8500 1.9860 1.8500 1.9400 1.9400 247,700
Nov 11, 2024 1.6800 1.8800 1.6000 1.8400 1.8400 216,600
Nov 8, 2024 1.8200 1.8200 1.5600 1.6300 1.6300 181,700
Nov 7, 2024 1.6200 1.9000 1.5300 1.7200 1.7200 477,900
Nov 6, 2024 1.5600 1.5770 1.4700 1.5200 1.5200 190,000
Nov 5, 2024 1.3800 1.5800 1.3600 1.5500 1.5500 99,700
Nov 4, 2024 1.3800 1.5000 1.3700 1.4100 1.4100 42,300
Nov 1, 2024 1.3600 1.4100 1.3600 1.3900 1.3900 34,000
Oct 31, 2024 1.4800 1.4800 1.3600 1.3600 1.3600 94,700
Oct 30, 2024 1.4700 1.5380 1.4300 1.4800 1.4800 62,000
Oct 29, 2024 1.5900 1.5900 1.4700 1.5200 1.5200 37,900
Oct 28, 2024 1.5300 1.6000 1.5200 1.5900 1.5900 43,800
Oct 25, 2024 1.4700 1.5900 1.4500 1.5600 1.5600 87,200
Oct 24, 2024 1.4400 1.4700 1.3900 1.4400 1.4400 50,900
Oct 23, 2024 1.5800 1.5800 1.4100 1.4600 1.4600 84,400
Oct 22, 2024 1.5400 1.5500 1.5100 1.5300 1.5300 50,500
Oct 21, 2024 1.5700 1.5700 1.4700 1.5000 1.5000 62,700
Oct 18, 2024 1.4600 1.5900 1.4600 1.5700 1.5700 65,200
Oct 17, 2024 1.4900 1.5000 1.4300 1.4700 1.4700 63,700
Oct 16, 2024 1.4500 1.5000 1.4230 1.4900 1.4900 93,600
Oct 15, 2024 1.4300 1.5000 1.4300 1.4600 1.4600 82,900
Oct 14, 2024 1.5300 1.5300 1.4100 1.4500 1.4500 83,000
Oct 11, 2024 1.4500 1.5300 1.4200 1.4900 1.4900 68,000
Oct 10, 2024 1.5000 1.5200 1.4300 1.4700 1.4700 76,300
Oct 9, 2024 1.4600 1.5900 1.4100 1.5300 1.5300 180,600
Oct 8, 2024 1.6300 1.6380 1.4700 1.4800 1.4800 128,100
Oct 7, 2024 1.6300 1.6500 1.5600 1.6200 1.6200 69,000
Oct 4, 2024 1.7300 1.7300 1.5800 1.5900 1.5900 159,200
Oct 3, 2024 1.5700 1.7400 1.5300 1.6900 1.6900 94,100
Oct 2, 2024 1.6300 1.6300 1.5500 1.5600 1.5600 202,000
Oct 1, 2024 1.7600 1.7600 1.6400 1.6500 1.6500 164,000
Sep 30, 2024 1.8100 1.8300 1.7100 1.7300 1.7300 134,400
Sep 27, 2024 1.8500 1.9400 1.7650 1.8200 1.8200 188,700
Sep 26, 2024 1.9200 1.9540 1.8000 1.8500 1.8500 107,800
Sep 25, 2024 1.7800 2.0000 1.7400 1.9100 1.9100 457,900
Sep 24, 2024 1.7100 1.8500 1.7000 1.7700 1.7700 180,500
Sep 23, 2024 1.8700 1.8760 1.7000 1.7200 1.7200 250,300
Sep 20, 2024 1.8300 1.9600 1.8300 1.8800 1.8800 203,200
Sep 19, 2024 2.1300 2.1570 1.7800 1.7950 1.7950 623,900
Sep 18, 2024 2.4600 2.5600 2.0500 2.1900 2.1900 621,800
Sep 17, 2024 2.4000 2.5600 2.2400 2.4800 2.4800 956,400
Sep 16, 2024 2.0700 2.5200 1.9650 2.2400 2.2400 1,466,000
Sep 13, 2024 1.9200 2.0700 1.8900 2.0000 2.0000 714,900
Sep 12, 2024 2.0400 2.0900 1.9000 2.0200 2.0200 581,000
Sep 11, 2024 1.9000 2.1000 1.7700 2.0400 2.0400 1,477,900
Sep 10, 2024 1.9400 2.2000 1.7600 1.9700 1.9700 4,386,300
Sep 9, 2024 2.5500 3.0000 1.6890 1.7900 1.7900 90,836,800
Sep 6, 2024 1.3500 1.5900 1.2680 1.5800 1.5800 4,332,200
Sep 5, 2024 1.3000 1.3500 1.2600 1.2900 1.2900 23,800
Sep 4, 2024 1.3200 1.3300 1.2700 1.3000 1.3000 58,900
Sep 3, 2024 1.3800 1.5200 1.3000 1.3300 1.3300 210,800
Aug 30, 2024 1.3600 1.4200 1.3200 1.4100 1.4100 73,900
Aug 29, 2024 1.4300 1.4400 1.2300 1.3700 1.3700 165,200
Aug 28, 2024 1.2400 1.4000 1.1400 1.2900 1.2900 172,400
Aug 27, 2024 1.1600 1.2250 1.1600 1.2000 1.2000 42,300
Aug 26, 2024 1.1800 1.2500 1.1100 1.2000 1.2000 138,300
Aug 23, 2024 1.1500 1.1800 1.0700 1.1800 1.1800 117,300
Aug 22, 2024 1.1500 1.1900 1.0200 1.1350 1.1350 472,800
Aug 21, 2024 1.1400 1.2500 1.1300 1.2400 1.2400 163,800
Aug 20, 2024 1.1500 1.4770 1.1200 1.1300 1.1300 406,800
Aug 19, 2024 1.0800 1.1700 1.0800 1.1500 1.1500 61,000
Aug 16, 2024 1.0700 1.1100 1.0000 1.0700 1.0700 101,500
Aug 15, 2024 1.1600 1.1600 1.0400 1.0750 1.0750 64,600
Aug 14, 2024 1.1600 1.2000 1.1210 1.1300 1.1300 26,500
Aug 13, 2024 1.2300 1.2300 1.1500 1.1800 1.1800 28,200
Aug 12, 2024 1.2000 1.2090 1.1500 1.1700 1.1700 15,900
Aug 9, 2024 1.1900 1.1900 1.1200 1.1200 1.1200 19,700
Aug 8, 2024 1.2300 1.2300 1.1500 1.1600 1.1600 28,500
Aug 7, 2024 1.2600 1.2600 1.1600 1.1600 1.1600 39,300
Aug 6, 2024 1.1900 1.2200 1.1600 1.2100 1.2100 30,800
Aug 5, 2024 1.1300 1.2000 1.0600 1.1600 1.1600 84,100
Aug 2, 2024 1.3100 1.3300 1.2100 1.2300 1.2300 85,600
Aug 1, 2024 1.3800 1.4100 1.3100 1.3300 1.3300 67,400
Jul 31, 2024 1.3500 1.4100 1.3100 1.4070 1.4070 24,900
Jul 30, 2024 1.4200 1.4600 1.3100 1.3300 1.3300 74,100
Jul 29, 2024 1.5900 1.5900 1.4000 1.4100 1.4100 44,100
Jul 26, 2024 1.4200 1.5000 1.4150 1.5000 1.5000 23,300
Jul 25, 2024 1.4500 1.4580 1.3800 1.4100 1.4100 72,800
Jul 24, 2024 1.5500 1.6270 1.3800 1.4800 1.4800 145,100
Jul 23, 2024 1.4200 1.5100 1.3800 1.4500 1.4500 62,100
Jul 22, 2024 1.5200 1.5500 1.3020 1.3800 1.3800 157,200
Jul 19, 2024 1.6100 1.6250 1.5200 1.5300 1.5300 80,600
Jul 18, 2024 1.9200 1.9200 1.5200 1.6100 1.6100 908,700
Jul 17, 2024 1.9400 1.9500 1.8200 1.8350 1.8350 34,500
Jul 16, 2024 1.9900 1.9900 1.8900 1.9600 1.9600 35,000
Jul 15, 2024 1.9300 1.9600 1.8800 1.9300 1.9300 23,800
Jul 12, 2024 1.9300 1.9600 1.7900 1.8700 1.8700 35,300
Jul 11, 2024 1.8600 1.9050 1.8300 1.8800 1.8800 11,000
Jul 10, 2024 1.8200 1.9270 1.7900 1.8100 1.8100 42,700
Jul 9, 2024 1.7700 1.8300 1.7600 1.8150 1.8150 16,800
Jul 8, 2024 1.8500 1.8600 1.7600 1.7800 1.7800 28,700
Jul 5, 2024 1.8900 1.8900 1.8100 1.8300 1.8300 13,400
Jul 3, 2024 1.8400 1.9000 1.8400 1.8400 1.8400 4,900
Jul 2, 2024 1.8500 1.8600 1.8000 1.8400 1.8400 24,200
Jul 1, 2024 1.8700 1.9200 1.7800 1.8330 1.8330 51,300
Jun 28, 2024 1.9500 2.0170 1.8800 1.9200 1.9200 87,300
Jun 27, 2024 1.8100 1.9600 1.7900 1.8700 1.8700 41,400
Jun 26, 2024 1.8600 1.8600 1.7600 1.7700 1.7700 19,800
Jun 25, 2024 1.9300 1.9300 1.7700 1.8050 1.8050 27,200
Jun 24, 2024 1.8100 1.8800 1.7600 1.8800 1.8800 48,000
Jun 21, 2024 1.8300 1.9800 1.8200 1.8200 1.8200 61,300
Jun 20, 2024 1.9500 2.0400 1.8600 1.8650 1.8650 50,000
Jun 18, 2024 2.0200 2.0500 1.8800 1.8900 1.8900 27,900
Jun 17, 2024 2.0100 2.0400 1.9200 1.9300 1.9300 23,600
Jun 14, 2024 2.1000 2.1600 2.0110 2.0600 2.0600 18,300
Jun 13, 2024 2.2200 2.2400 2.1500 2.1600 2.1600 20,100
Jun 12, 2024 1.9800 2.2900 1.9800 2.2400 2.2400 100,500
Jun 11, 2024 1.8700 2.0850 1.8600 1.9800 1.9800 54,900
Jun 10, 2024 1.9500 1.9900 1.8100 1.8600 1.8600 82,000
Jun 7, 2024 2.0400 2.0580 1.9300 1.9500 1.9500 105,200
Jun 6, 2024 2.3000 2.3660 2.0600 2.0900 2.0900 169,300
Jun 5, 2024 2.2600 2.3400 2.2600 2.2900 2.2900 23,600
Jun 4, 2024 2.3300 2.4060 2.2400 2.2600 2.2600 33,600
Jun 3, 2024 2.4100 2.4600 2.2600 2.3600 2.3600 53,700
May 31, 2024 2.4000 2.4000 2.3200 2.3500 2.3500 9,900
May 30, 2024 2.2500 2.4200 2.2500 2.4200 2.4200 31,000
May 29, 2024 2.3400 2.3550 2.2500 2.2900 2.2900 16,500
May 28, 2024 2.2900 2.3790 2.2610 2.3200 2.3200 29,100
May 24, 2024 2.2900 2.3800 2.2300 2.3100 2.3100 53,600
May 23, 2024 2.4700 2.4700 2.2600 2.3050 2.3050 64,100
May 22, 2024 2.4900 2.5000 2.3600 2.4100 2.4100 47,300
May 21, 2024 2.4900 2.4900 2.3000 2.3100 2.3100 49,200
May 20, 2024 2.2100 2.5000 2.2100 2.4500 2.4500 88,800
May 17, 2024 2.3100 2.4530 2.2300 2.2500 2.2500 60,100
May 16, 2024 2.3500 2.3800 2.1600 2.3800 2.3800 171,600
May 15, 2024 2.4100 2.4300 2.2800 2.3400 2.3400 57,500
May 14, 2024 2.3000 2.4000 2.3000 2.3900 2.3900 81,100
May 13, 2024 2.4800 2.4800 2.3000 2.4100 2.4100 62,700
May 10, 2024 2.5500 2.5500 2.3000 2.3400 2.3400 106,800
May 9, 2024 2.4600 2.5540 2.3800 2.4700 2.4700 51,400
May 8, 2024 3.0400 3.0400 2.4000 2.5000 2.5000 175,400
May 7, 2024 2.4800 2.9800 2.4800 2.8900 2.8900 105,800
May 6, 2024 2.5700 2.7000 2.4100 2.4800 2.4800 59,700
May 3, 2024 2.7800 2.7800 2.5100 2.5600 2.5600 41,400
May 2, 2024 2.6800 2.7800 2.5600 2.6600 2.6600 75,200
May 1, 2024 2.7500 2.7600 2.5400 2.6500 2.6500 45,400
Apr 30, 2024 2.8000 2.9000 2.6500 2.6900 2.6900 30,300
Apr 29, 2024 2.8100 2.8200 2.6300 2.8000 2.8000 40,400
Apr 26, 2024 2.5000 2.7300 2.5000 2.6900 2.6900 40,700
Apr 25, 2024 2.5700 2.6000 2.4500 2.4700 2.4700 52,600
Apr 24, 2024 2.7300 2.7900 2.5500 2.5700 2.5700 51,700
Apr 23, 2024 2.6700 2.9400 2.6000 2.7800 2.7800 47,600
Apr 22, 2024 2.7600 2.7800 2.5700 2.6600 2.6600 61,000
Apr 19, 2024 2.8500 2.8600 2.6800 2.7400 2.7400 57,900
Apr 18, 2024 3.1000 3.2800 2.7200 2.8000 2.8000 165,200
Apr 17, 2024 2.8100 2.9400 2.6000 2.6800 2.6800 86,400
Apr 16, 2024 3.2600 3.2700 2.8600 2.9400 2.9400 80,200
Apr 15, 2024 3.1700 3.2600 2.9900 3.2600 3.2600 56,200
Apr 12, 2024 3.3100 3.3660 3.0000 3.0400 3.0400 134,700
Apr 11, 2024 3.5400 3.5400 3.2500 3.3500 3.3500 38,900
Apr 10, 2024 3.6000 3.6100 3.2700 3.3800 3.3800 77,200
Apr 9, 2024 3.7600 3.8200 3.5600 3.6200 3.6200 41,000
Apr 8, 2024 3.9200 3.9200 3.4500 3.7600 3.7600 64,800
Apr 5, 2024 3.7900 3.9500 3.6300 3.8600 3.8600 45,600
Apr 4, 2024 3.9800 3.9980 3.7100 3.7600 3.7600 22,000
Apr 3, 2024 3.8800 4.0850 3.6700 3.8100 3.8100 45,100
Apr 2, 2024 4.0600 4.1100 3.8600 3.9200 3.9200 30,800
Apr 1, 2024 4.2000 4.2700 3.9500 4.0600 4.0600 114,400
Mar 28, 2024 4.4600 4.6400 4.2200 4.2200 4.2200 45,100
Mar 27, 2024 4.3000 4.4500 4.2200 4.4500 4.4500 44,800
Mar 26, 2024 4.1200 4.4390 4.1200 4.2700 4.2700 31,700
Mar 25, 2024 3.8100 4.3200 3.7500 4.2500 4.2500 68,600
Mar 22, 2024 3.7000 3.8750 3.7000 3.8700 3.8700 29,300
Mar 21, 2024 3.9100 4.0790 3.5700 3.6700 3.6700 112,400
Mar 20, 2024 4.1200 4.2200 4.0500 4.1700 4.1700 62,400
Mar 19, 2024 4.1200 4.2900 4.1000 4.2000 4.2000 82,000
Mar 18, 2024 4.4600 4.4600 4.1700 4.2000 4.2000 30,700
Mar 15, 2024 4.3900 4.5700 4.3000 4.3900 4.3900 61,500
Mar 14, 2024 4.5000 4.5900 4.2800 4.4800 4.4800 38,500
Mar 13, 2024 4.5600 4.7800 4.3700 4.5900 4.5900 183,500
Mar 12, 2024 4.6400 4.6700 4.4200 4.6500 4.6500 52,900
Mar 11, 2024 4.6000 5.0200 4.3850 4.5400 4.5400 183,500
Mar 8, 2024 4.4500 4.8500 4.3720 4.6000 4.6000 232,200
Mar 7, 2024 5.3000 5.4300 4.2100 4.3000 4.3000 248,900
Mar 6, 2024 5.2500 5.5200 5.2100 5.3900 5.3900 182,300
Mar 5, 2024 5.3100 5.5000 5.1500 5.3600 5.3600 158,200
Mar 4, 2024 5.4100 5.6000 5.0800 5.5700 5.5700 173,200
Mar 1, 2024 5.2500 5.6300 4.9600 5.5200 5.5200 257,800
Feb 29, 2024 4.6900 5.0300 4.5100 5.0000 5.0000 117,400
Feb 28, 2024 4.9100 5.1020 4.5500 4.7900 4.7900 125,900
Feb 27, 2024 4.2900 4.9000 4.1000 4.8700 4.8700 312,600
Feb 26, 2024 4.2000 4.4400 4.0600 4.1900 4.1900 85,700
Feb 23, 2024 4.2700 4.3000 4.1000 4.2600 4.2600 104,700
Feb 22, 2024 4.0100 4.6900 3.9000 4.3100 4.3100 382,500
Feb 21, 2024 4.1600 4.2400 3.8600 4.0400 4.0400 121,200
Feb 20, 2024 4.4200 4.4200 4.0600 4.2400 4.2400 135,500
Feb 16, 2024 4.8000 4.8610 4.1600 4.4200 4.4200 289,100
Feb 15, 2024 5.2300 5.2300 4.5000 4.8700 4.8700 394,400
Feb 14, 2024 5.4200 5.8730 4.7500 5.1200 5.1200 620,000
Feb 13, 2024 5.8100 6.4930 5.0100 5.4100 5.4100 1,099,100
Feb 12, 2024 5.0300 7.0900 5.0000 6.0000 6.0000 5,609,800
Feb 9, 2024 3.2300 11.7000 3.2300 6.7650 6.7650 89,097,900
Feb 8, 2024 2.8000 2.8900 2.4800 2.8800 2.8800 287,900
Feb 7, 2024 2.9100 3.1300 2.6000 2.7700 2.7700 665,800
Feb 6, 2024 3.5800 3.5800 2.9500 3.0500 3.0500 767,000
Feb 5, 2024 3.9700 4.1000 3.3000 3.6400 3.6400 3,814,600
Feb 2, 2024 4.1400 6.9900 3.9300 5.9500 5.9500 94,979,100
Feb 1, 2024 2.3800 2.4600 2.3200 2.4100 2.4100 82,900
Jan 31, 2024 2.7800 2.8550 2.4000 2.5000 2.5000 122,600
Jan 30, 2024 3.1000 3.2000 2.6300 2.7800 2.7800 251,100
Jan 29, 2024 1:12 Stock Splits
Jan 29, 2024 2.9160 3.8500 2.7300 3.1300 3.1300 1,135,400
Jan 26, 2024 2.5200 2.6400 2.2800 2.6280 2.6280 216,767
Jan 25, 2024 3.2640 3.3000 2.4360 2.7000 2.7000 327,708
Jan 24, 2024 3.6000 3.7200 3.3600 3.6000 3.6000 49,633
Jan 23, 2024 3.6000 3.9000 3.4200 3.4920 3.4920 26,417
Jan 22, 2024 4.2000 4.2720 3.3000 3.6720 3.6720 98,642
Jan 19, 2024 3.5880 4.1400 3.4800 4.1280 4.1280 127,283
Jan 18, 2024 3.4800 3.9600 3.4200 3.5640 3.5640 87,367
Jan 17, 2024 3.4320 3.6000 3.3720 3.4800 3.4800 20,158
Jan 16, 2024 3.4800 3.5760 3.3600 3.5520 3.5520 26,917
Jan 12, 2024 3.6600 3.6720 3.3600 3.3960 3.3960 52,217
Jan 11, 2024 3.8400 3.8520 3.6000 3.6240 3.6240 19,575
Jan 10, 2024 3.7680 3.8880 3.6600 3.8400 3.8400 21,383
Jan 9, 2024 3.8760 4.0680 3.7200 3.8520 3.8520 34,517
Jan 8, 2024 3.7200 3.9360 3.6600 3.8280 3.8280 48,133
Jan 5, 2024 4.2000 4.2000 3.7800 3.8040 3.8040 75,783
Jan 4, 2024 3.7560 3.8400 3.5400 3.5880 3.5880 63,175
Jan 3, 2024 3.9000 3.9600 3.6240 3.7680 3.7680 37,125
Jan 2, 2024 3.9240 4.0440 3.8040 3.9600 3.9600 23,375
Dec 29, 2023 4.3200 4.3200 3.9000 4.0560 4.0560 36,725
Dec 28, 2023 4.1760 4.2960 4.0440 4.1640 4.1640 52,633
Dec 27, 2023 3.6000 4.1880 3.6000 3.9360 3.9360 69,042
Dec 26, 2023 4.0200 4.0320 3.2400 3.9000 3.9000 92,000
Dec 22, 2023 4.2960 4.2960 3.8400 4.0200 4.0200 52,167
Dec 21, 2023 4.2000 4.5000 3.9600 4.1520 4.1520 157,533
Dec 20, 2023 3.9480 4.7400 3.7320 4.3200 4.3200 359,367
Dec 19, 2023 5.0280 6.3480 3.8760 4.5240 4.5240 7,421,708
Dec 18, 2023 3.4920 3.4920 3.2040 3.3960 3.3960 40,725
Dec 15, 2023 3.3600 3.6960 3.2400 3.4200 3.4200 100,475
Dec 14, 2023 2.9280 3.4560 2.8800 3.2880 3.2880 42,058
Dec 13, 2023 3.1200 3.1800 2.7480 3.0000 3.0000 66,750
Dec 12, 2023 3.1680 3.3840 3.0240 3.0840 3.0840 120,017
Dec 11, 2023 3.4560 3.6480 3.1800 3.2400 3.2400 67,833
Dec 8, 2023 3.7200 3.7800 3.3600 3.6000 3.6000 57,075
Dec 7, 2023 3.9000 4.0560 3.7200 3.7800 3.7800 78,275
Dec 6, 2023 3.9000 4.1400 3.8400 3.9600 3.9600 57,650
Dec 5, 2023 4.1160 4.5600 3.7440 3.7800 3.7800 317,325
Dec 4, 2023 3.7800 4.0920 3.6000 3.8880 3.8880 109,083
Dec 1, 2023 4.4520 4.8000 3.4800 4.0200 4.0200 341,142
Nov 30, 2023 3.3360 5.8800 3.1320 5.0400 5.0400 1,556,175
Nov 29, 2023 3.2760 3.2760 3.0120 3.0720 3.0720 97,125
Nov 28, 2023 3.4800 3.6000 3.2400 3.3000 3.3000 105,358
Nov 27, 2023 3.4800 3.7200 3.2760 3.6840 3.6840 181,100
Nov 24, 2023 3.7560 3.7560 3.3120 3.4800 3.4800 79,650

Related Tickers