Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

INBS Historical Prices

Intelligent Bio Solutions Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
24.90
Period low
1.35
Period change
-78.73%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.761.841.751.75-1.13%19,017
Nov 3, 20261.681.791.661.77+6.63%28,933
Nov 2, 20261.801.801.651.66-5.68%26,488
Oct 30, 20261.811.821.691.76-3.83%18,222
Oct 29, 20261.701.901.651.83+9.58%30,883
Oct 28, 20261.651.701.611.67-2.91%11,374
Oct 27, 20261.671.731.651.72+4.88%11,235
Oct 26, 20261.641.651.581.64+3.14%11,929
Oct 23, 20261.651.661.581.59-5.64%20,681
Oct 22, 20261.681.711.631.69-2.60%7,989
Oct 21, 20261.761.771.671.73+3.59%39,804
Oct 20, 20261.491.751.481.67+9.15%38,775
Oct 19, 20261.461.551.451.53+2.00%14,042
Oct 16, 20261.461.511.401.50+4.17%24,788
Oct 15, 20261.411.501.371.44-0.69%51,131
Oct 14, 20261.361.461.351.45-2.03%95,564
Oct 13, 20261.501.511.451.48-1.99%222,613
Oct 12, 20261.541.561.501.51-1.31%20,131
Oct 9, 20261.601.601.521.53-2.55%15,087
Oct 8, 20261.591.641.551.57-1.26%17,450
Oct 7, 20261.571.611.541.59+0.63%21,119
Oct 6, 20261.681.811.571.58-5.39%97,334
Oct 5, 20261.671.701.651.67+0.60%79,381
Oct 2, 20261.701.751.641.66+0.00%43,696
Oct 1, 20261.721.751.651.66-0.60%34,000
Sep 30, 20261.681.921.651.67+2.45%40,310
Sep 29, 20261.721.721.601.63-1.21%61,962
Sep 28, 20261.641.731.641.65-2.94%24,879
Sep 25, 20261.741.841.701.70-0.58%25,817
Sep 24, 20261.791.861.651.71-3.39%94,083
Sep 23, 20261.801.901.771.77-1.67%29,838
Sep 22, 20261.831.941.771.80-0.55%52,244
Sep 21, 20261.951.961.791.81-7.18%48,388
Sep 18, 20262.002.001.901.95-2.50%35,380
Sep 17, 20261.972.051.962.00+1.52%26,351
Sep 16, 20262.022.101.961.97-3.90%26,188
Sep 15, 20262.082.082.012.05-0.97%34,695
Sep 14, 20262.102.182.062.07-2.82%26,083
Sep 11, 20262.232.232.102.13-2.74%30,136
Sep 10, 20262.242.242.112.19-2.23%30,371
Sep 9, 20262.152.292.122.24+4.19%73,482
Sep 8, 20262.252.292.132.15-3.59%69,755
Sep 4, 20262.292.402.152.23-3.04%91,719
Sep 3, 20262.472.562.262.30-6.88%132,509
Sep 2, 20262.442.612.302.47+2.92%183,693
Aug 31, 20262.382.412.332.40+1.69%24,045
Aug 28, 20262.332.402.272.36+3.96%16,980
Aug 27, 20262.332.412.242.27+0.44%21,714
Aug 26, 20262.352.482.252.26-4.24%45,244
Aug 25, 20262.322.492.302.36-5.60%58,703
Aug 24, 20262.432.672.252.50-0.40%215,805
Aug 21, 20262.662.702.422.51-5.28%48,648
Aug 20, 20262.622.752.602.65-0.75%51,384
Aug 19, 20263.263.262.632.67-17.08%203,255
Aug 18, 20263.353.363.043.22-4.45%79,033
Aug 17, 20262.863.492.863.37+21.66%244,728
Aug 14, 20262.943.092.632.77-7.67%91,008
Aug 13, 20262.553.082.423.00+18.11%428,927
Aug 12, 20262.082.592.012.54+23.90%322,520
Aug 11, 20262.002.082.002.05+4.59%45,819
Aug 10, 20262.042.041.951.96-1.01%40,450
Aug 7, 20261.992.001.901.98-0.50%37,489
Aug 6, 20261.812.001.801.99+11.17%41,428
Aug 5, 20261.761.881.761.79-1.10%34,217
Aug 4, 20261.791.851.721.81-0.55%34,612
Aug 3, 20261.851.881.811.82+0.55%35,848
Jul 31, 20261.581.921.571.81+14.92%165,033
Jul 30, 20261.551.591.541.57+1.61%18,426
Jul 29, 20261.681.681.551.55-2.76%30,159
Jul 28, 20261.701.781.521.59-7.33%55,342
Jul 27, 20261.771.851.711.72-1.71%27,275
Jul 24, 20261.811.871.711.75-3.31%62,237
Jul 23, 20261.801.881.751.81+0.56%58,564
Jul 22, 20261.831.841.731.80-0.55%43,094
Jul 21, 20261.972.021.581.81-8.12%255,281
Jul 20, 20262.122.271.901.97-6.68%304,303
Jul 17, 20262.182.212.102.11-4.05%85,383
Jul 16, 20262.282.312.112.20-3.93%131,423
Jul 15, 20262.262.432.252.29+1.78%167,636
Jul 14, 20262.302.352.202.25-2.17%97,800
Jul 13, 20262.242.352.152.30+6.48%195,535
Jul 10, 20262.152.222.112.16-2.26%13,122
Jul 9, 20262.182.282.142.21+1.84%22,829
Jul 8, 20262.202.212.112.17-2.69%23,990
Jul 7, 20262.292.292.182.23-2.19%17,263
Jul 6, 20262.322.322.162.28+1.79%22,321
Jul 2, 20262.262.272.192.24+0.45%35,041
Jul 1, 20262.242.292.202.23-2.83%20,964
Jun 30, 20262.222.332.222.29+3.38%11,660
Jun 29, 20262.202.402.202.22-1.33%24,320
Jun 26, 20262.112.272.112.25+4.65%18,642
Jun 25, 20262.192.292.082.15-2.27%33,603
Jun 24, 20262.272.312.182.20-4.14%66,077
Jun 23, 20262.322.342.272.29-3.57%28,933
Jun 22, 20262.352.402.332.38+3.93%18,933
Jun 18, 20262.252.362.252.29+1.78%64,648
Jun 17, 20262.252.322.252.25-2.17%34,543
Jun 16, 20262.322.462.252.30-1.29%80,073
Jun 15, 20262.362.412.282.33-2.92%61,097
Jun 12, 20262.392.422.312.40+0.21%22,863
Jun 11, 20262.312.402.252.40+1.91%50,399
Jun 10, 20262.402.402.302.35-2.89%21,078
Jun 9, 20262.322.422.272.42+0.83%39,386
Jun 8, 20262.542.622.312.40-2.04%205,490
Jun 5, 20262.432.452.242.45-0.41%115,781
Jun 4, 20262.402.482.402.46+0.82%59,005
Jun 3, 20262.502.512.402.44-3.94%72,531
Jun 2, 20262.512.562.452.54+2.42%58,242
Jun 1, 20262.602.632.462.48-3.50%59,187
May 29, 20262.492.632.452.57+1.98%49,184
May 28, 20262.552.652.402.52+1.20%151,650
May 27, 20262.682.682.432.49-6.04%95,790
May 26, 20262.582.762.542.65+3.11%117,229
May 22, 20262.632.812.532.57-2.28%126,073
May 21, 20262.852.872.632.63-7.07%124,447
May 20, 20263.203.242.802.83-13.98%173,679
May 19, 20263.613.613.203.29-9.86%87,803
May 18, 20264.144.143.553.65-8.98%94,533
May 15, 20264.394.573.884.01-2.43%190,230
May 14, 20264.695.203.814.11+3.01%659,219
May 13, 20263.504.033.423.99+25.47%586,117
May 12, 20263.153.452.953.18+1.27%269,323
May 11, 20262.393.602.363.14+33.05%809,265
May 8, 20262.342.372.292.36+3.06%33,448
May 7, 20262.332.412.272.29-4.98%48,206
May 6, 20262.392.432.302.41-0.41%31,386
May 5, 20262.492.542.352.42-3.20%24,088
May 4, 20262.512.602.452.50+3.73%37,652
May 1, 20262.452.582.362.41-1.63%65,398
Apr 30, 20262.492.492.382.45+4.48%50,780
Apr 29, 20262.372.402.292.35-2.97%42,202
Apr 28, 20262.502.502.372.42-1.60%16,140
Apr 27, 20262.592.722.312.46-3.68%65,961
Apr 24, 20262.642.642.502.55-3.04%35,716
Apr 23, 20262.722.732.602.63-4.71%68,099
Apr 22, 20262.942.942.702.76-5.48%79,189
Apr 21, 20263.103.162.772.92-0.34%216,149
Apr 20, 20262.823.002.602.93+10.15%350,510
Apr 17, 20262.803.012.602.66-1.48%295,180
Apr 16, 20262.762.762.602.70-2.88%23,777
Apr 15, 20262.752.812.702.78+0.36%16,679
Apr 14, 20262.502.782.452.77+12.60%34,121
Apr 13, 20262.462.602.422.46+0.00%36,320
Apr 10, 20262.552.552.462.46-3.53%16,483
Apr 9, 20262.652.652.502.55-3.77%26,401
Apr 8, 20262.762.792.532.65-1.12%49,853
Apr 7, 20262.672.752.462.68+2.68%51,350
Apr 6, 20262.752.922.582.61-5.09%50,961
Apr 2, 20262.782.892.562.75-11.86%1,127,275
Apr 1, 20263.343.413.083.12-6.73%33,892
Mar 31, 20263.083.423.003.35+16.55%21,498
Mar 30, 20263.303.332.862.87-10.87%50,973
Mar 27, 20263.343.453.223.22-5.29%17,982
Mar 26, 20263.253.523.183.40+1.49%34,183
Mar 25, 20263.383.423.253.35+1.82%21,115
Mar 24, 20263.383.623.253.29-4.36%38,944
Mar 23, 20263.463.683.383.44+0.29%24,678
Mar 20, 20263.423.503.283.43-0.29%33,696
Mar 19, 20263.613.823.443.44-5.23%34,060
Mar 18, 20263.623.703.333.63-2.16%63,815
Mar 17, 20263.863.943.523.71-3.89%81,112
Mar 16, 20264.154.183.863.86-3.50%98,227
Mar 13, 20264.094.093.894.00-0.50%53,512
Mar 12, 20264.154.213.984.02-1.47%42,112
Mar 11, 20264.124.213.984.08-0.37%23,554
Mar 10, 20264.164.324.024.09-0.12%50,193
Mar 9, 20263.924.283.874.10+1.11%72,451
Mar 6, 20264.214.284.004.05-5.26%30,264
Mar 5, 20264.384.384.104.28-2.51%56,318
Mar 4, 20264.184.504.034.39+7.07%43,940
Mar 3, 20264.254.424.104.10-8.07%42,290
Mar 2, 20264.354.804.164.46-0.89%113,357
Feb 27, 20264.044.904.004.50+15.09%286,076
Feb 26, 20264.004.063.803.91-1.26%115,647
Feb 25, 20264.394.433.863.96-4.35%1,082,265
Feb 24, 20264.234.303.704.14-2.59%166,891
Feb 23, 20264.564.674.104.25-6.80%58,189
Feb 20, 20264.815.084.464.56-4.20%55,501
Feb 19, 20264.884.954.604.76-1.45%29,738
Feb 18, 20264.775.314.704.83+0.42%56,094
Feb 17, 20265.005.124.614.81-4.18%25,672
Feb 13, 20264.805.194.725.02+2.45%38,025
Feb 12, 20265.145.284.814.90-6.67%45,258
Feb 11, 20265.555.575.045.25-4.55%42,335
Feb 10, 20265.605.885.235.50-3.68%61,883
Feb 9, 20266.236.345.615.71-8.35%46,909
Feb 6, 20266.196.755.896.23-1.42%47,546
Feb 5, 20267.017.406.186.32-9.13%240,499
Feb 4, 20267.207.336.666.96-6.14%142,043
Feb 3, 20267.857.907.207.41-5.73%48,818
Feb 2, 20268.808.877.517.86-9.55%213,927
Jan 30, 20268.739.158.678.69-3.44%72,670
Jan 29, 20268.949.208.809.00-1.32%121,349
Jan 28, 20269.109.248.809.12+2.93%79,563
Jan 27, 20268.459.078.038.86-2.53%115,573
Jan 26, 20269.339.979.009.09-4.42%133,753
Jan 23, 20269.279.709.209.51-2.16%85,343
Jan 22, 20269.9310.428.859.72-1.52%372,782
Jan 21, 202613.7713.919.529.87-28.53%411,847
Jan 20, 202614.3015.1013.7813.81-5.41%178,336
Jan 16, 202615.1615.2814.0814.60+1.25%173,574
Jan 15, 202615.6015.8413.5014.42-7.56%386,340
Jan 14, 202616.1916.9415.3315.60-6.42%333,949
Jan 13, 202614.9118.4514.2616.67+9.24%688,158
Jan 12, 202623.0024.9013.6115.26-14.84%4,774,178
Jan 9, 202615.5019.0015.5017.92+25.23%1,718,834
Jan 8, 202612.3016.1411.8114.31+20.86%1,308,766
Jan 7, 202610.8713.6010.7511.84+10.65%1,801,988
Jan 6, 202610.9712.759.9010.70-2.73%1,782,428
Jan 5, 20268.1315.258.1311.00+39.42%19,687,325
Jan 2, 20267.808.907.437.89-17.21%2,011,066
Dec 31, 20255.7512.945.629.53+132.44%108,426,848
Dec 30, 20254.364.504.034.10-4.65%43,558
Dec 29, 20254.764.844.304.30-11.16%24,861
Dec 26, 20254.935.024.554.84-2.81%17,254
Dec 24, 20255.365.364.924.98-5.68%24,139
Dec 23, 20255.705.775.285.28-8.17%36,452
Dec 22, 20256.016.145.675.75-6.35%46,125
Dec 19, 20256.956.985.696.14-12.16%75,366
Dec 18, 20256.237.256.236.99+18.37%297,920
Dec 17, 20255.346.825.315.91+7.36%133,672
Dec 16, 20255.455.835.095.50+0.00%45,436
Dec 15, 20255.385.795.385.50-1.80%12,546
Dec 12, 20257.297.355.585.60-22.70%90,491
Dec 11, 20257.207.327.047.25+0.12%7,937
Dec 10, 20257.267.407.137.24-2.24%3,173
Dec 9, 20256.907.506.907.40+4.27%5,815
Dec 8, 20257.207.256.827.10-2.01%4,458
Dec 5, 20257.507.607.247.25-2.99%6,842
Dec 4, 20257.007.556.817.47+7.81%19,778
Dec 3, 20256.707.006.516.93+4.89%13,331
Dec 2, 20256.507.006.506.61+2.02%25,029
Dec 1, 20256.686.856.456.47-1.92%4,739
Nov 28, 20256.806.806.496.60-1.58%5,506
Nov 26, 20256.606.916.606.71+1.50%10,853
Nov 25, 20256.836.836.486.61-0.51%13,167
Nov 24, 20256.666.916.416.64-1.86%10,477
Nov 21, 20256.456.926.376.77+5.39%15,397
Nov 20, 20256.696.906.406.42-6.30%13,274
Nov 19, 20257.107.306.696.85-0.67%10,802
Nov 18, 20257.107.106.656.90-0.22%7,006
Nov 17, 20257.217.216.906.92-4.00%17,643
Nov 14, 20257.107.346.997.20+0.53%12,178
Nov 13, 20257.767.807.127.17-9.65%14,817
Nov 12, 20258.018.357.607.93-1.72%24,447
Nov 11, 20258.048.087.838.07+2.86%4,969
Nov 10, 20257.998.227.807.84+1.76%10,465
Nov 7, 20257.607.807.297.71-1.28%26,116
Nov 6, 20258.108.207.517.81-5.09%22,842
Nov 5, 20258.608.608.138.23-2.43%31,030

Daily open, high, low, close and volume for Intelligent Bio Solutions Inc. Common Stock (INBS). Showing 250 trading days. Unadjusted prices.