Intelligent Bio Solutions Inc. INBS
NASDAQ · United States · Health Services
$1.66-0.01 (-0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.66 | -0.60% | $1.72 | $1.75 | $1.65 | 33.90K |
| 2026-09-30 | $1.67 | +2.45% | $1.68 | $1.92 | $1.65 | 40.30K |
| 2026-09-29 | $1.63 | -1.21% | $1.72 | $1.72 | $1.60 | 62.00K |
| 2026-09-28 | $1.65 | -2.94% | $1.64 | $1.73 | $1.64 | 24.50K |
| 2026-09-25 | $1.70 | -0.58% | $1.74 | $1.84 | $1.70 | 25.70K |
| 2026-09-24 | $1.71 | -3.39% | $1.79 | $1.86 | $1.65 | 94.00K |
| 2026-09-23 | $1.77 | -1.67% | $1.80 | $1.90 | $1.77 | 27.50K |
| 2026-09-22 | $1.80 | -0.55% | $1.83 | $1.94 | $1.77 | 50.20K |
| 2026-09-21 | $1.81 | -7.18% | $1.95 | $1.96 | $1.79 | 48.40K |
| 2026-09-18 | $1.95 | -2.50% | $2.00 | $2.00 | $1.90 | 35.40K |
| 2026-09-17 | $2.00 | +1.52% | $1.97 | $2.05 | $1.96 | 26.40K |
| 2026-09-16 | $1.97 | -3.90% | $2.02 | $2.10 | $1.96 | 25.30K |
| 2026-09-15 | $2.05 | -0.97% | $2.08 | $2.08 | $2.01 | 34.70K |
| 2026-09-14 | $2.07 | -2.82% | $2.10 | $2.18 | $2.06 | 25.60K |
| 2026-09-11 | $2.13 | -2.74% | $2.23 | $2.23 | $2.10 | 30.10K |
| 2026-09-10 | $2.19 | -2.23% | $2.24 | $2.24 | $2.11 | 30.10K |
| 2026-09-09 | $2.24 | +4.19% | $2.15 | $2.29 | $2.12 | 70.00K |
| 2026-09-08 | $2.15 | -3.59% | $2.25 | $2.29 | $2.13 | 69.70K |
| 2026-09-04 | $2.23 | -3.04% | $2.29 | $2.40 | $2.15 | 91.70K |
| 2026-09-03 | $2.30 | -6.88% | $2.47 | $2.56 | $2.26 | 132.00K |
| 2026-09-02 | $2.47 | +1.65% | $2.44 | $2.61 | $2.30 | 181.30K |
| 2026-09-01 | $2.43 | +1.25% | $2.40 | $2.84 | $2.05 | 5.04M |
| 2026-08-31 | $2.40 | +1.69% | $2.38 | $2.41 | $2.34 | 24.00K |
| 2026-08-28 | $2.36 | +3.96% | $2.33 | $2.40 | $2.27 | 17.00K |
| 2026-08-27 | $2.27 | +0.44% | $2.33 | $2.41 | $2.24 | 21.70K |
| 2026-08-26 | $2.26 | -4.24% | $2.35 | $2.48 | $2.24 | 45.10K |
| 2026-08-25 | $2.36 | -5.60% | $2.32 | $2.49 | $2.30 | 58.70K |
| 2026-08-24 | $2.50 | -0.40% | $2.43 | $2.67 | $2.25 | 215.70K |
| 2026-08-21 | $2.51 | -5.28% | $2.66 | $2.70 | $2.42 | 48.40K |
| 2026-08-20 | $2.65 | -0.75% | $2.62 | $2.75 | $2.60 | 51.30K |
| 2026-08-19 | $2.67 | -17.08% | $3.26 | $3.26 | $2.63 | 203.30K |
| 2026-08-18 | $3.22 | -4.45% | $3.35 | $3.36 | $3.04 | 79.00K |
| 2026-08-17 | $3.37 | +21.66% | $2.86 | $3.49 | $2.86 | 244.70K |
| 2026-08-14 | $2.77 | -7.67% | $2.94 | $3.09 | $2.63 | 91.00K |
| 2026-08-13 | $3.00 | +18.11% | $2.55 | $3.08 | $2.42 | 428.90K |
| 2026-08-12 | $2.54 | +23.90% | $2.08 | $2.59 | $2.01 | 322.90K |
| 2026-08-11 | $2.05 | +4.59% | $2.00 | $2.08 | $2.00 | 45.80K |
| 2026-08-10 | $1.96 | -1.01% | $2.04 | $2.04 | $1.95 | 40.40K |
| 2026-08-07 | $1.98 | -0.50% | $1.99 | $2.00 | $1.90 | 37.50K |
| 2026-08-06 | $1.99 | +11.17% | $1.81 | $2.00 | $1.80 | 41.20K |
| 2026-08-05 | $1.79 | -1.10% | $1.76 | $1.88 | $1.76 | 34.70K |
| 2026-08-04 | $1.81 | -0.55% | $1.79 | $1.85 | $1.72 | 34.60K |
| 2026-08-03 | $1.82 | +0.55% | $1.85 | $1.88 | $1.81 | 35.50K |
| 2026-07-31 | $1.81 | +14.92% | $1.58 | $1.92 | $1.57 | 164.70K |
| 2026-07-30 | $1.58 | +1.61% | $1.55 | $1.59 | $1.54 | 17.80K |
| 2026-07-29 | $1.55 | -2.76% | $1.68 | $1.68 | $1.55 | 29.70K |
| 2026-07-28 | $1.59 | -7.33% | $1.70 | $1.78 | $1.52 | 55.30K |
| 2026-07-27 | $1.72 | -1.71% | $1.77 | $1.85 | $1.71 | 27.20K |
| 2026-07-24 | $1.75 | -3.31% | $1.81 | $1.87 | $1.71 | 62.20K |
| 2026-07-23 | $1.81 | +0.56% | $1.80 | $1.88 | $1.75 | 58.50K |
| 2026-07-22 | $1.80 | -0.55% | $1.83 | $1.84 | $1.73 | 43.10K |
| 2026-07-21 | $1.81 | -8.12% | $1.97 | $2.02 | $1.58 | 255.30K |
| 2026-07-20 | $1.97 | -6.68% | $2.12 | $2.27 | $1.90 | 304.30K |
| 2026-07-17 | $2.11 | -4.05% | $2.18 | $2.21 | $2.10 | 85.40K |
| 2026-07-16 | $2.20 | -3.93% | $2.28 | $2.31 | $2.11 | 131.40K |
| 2026-07-15 | $2.29 | +1.78% | $2.26 | $2.43 | $2.25 | 167.60K |
| 2026-07-14 | $2.25 | -2.17% | $2.30 | $2.35 | $2.20 | 107.70K |
| 2026-07-13 | $2.30 | +6.48% | $2.24 | $2.35 | $2.15 | 195.50K |
| 2026-07-10 | $2.16 | -2.26% | $2.15 | $2.22 | $2.11 | 13.10K |
| 2026-07-09 | $2.21 | +1.84% | $2.18 | $2.28 | $2.14 | 22.80K |
| 2026-07-08 | $2.17 | -2.69% | $2.20 | $2.21 | $2.11 | 23.70K |
| 2026-07-07 | $2.23 | -2.19% | $2.29 | $2.29 | $2.18 | 17.20K |
| 2026-07-06 | $2.28 | +1.79% | $2.32 | $2.32 | $2.16 | 22.30K |
| 2026-07-02 | $2.24 | +0.45% | $2.26 | $2.27 | $2.19 | 34.00K |
| 2026-07-01 | $2.23 | -2.83% | $2.24 | $2.29 | $2.20 | 21.00K |
| 2026-06-30 | $2.30 | +3.38% | $2.22 | $2.33 | $2.22 | 11.70K |
| 2026-06-29 | $2.22 | -1.33% | $2.20 | $2.40 | $2.20 | 24.30K |
| 2026-06-26 | $2.25 | +4.65% | $2.11 | $2.27 | $2.11 | 18.50K |
| 2026-06-25 | $2.15 | -2.27% | $2.19 | $2.29 | $2.08 | 33.60K |
| 2026-06-24 | $2.20 | -4.14% | $2.27 | $2.31 | $2.18 | 65.90K |
| 2026-06-23 | $2.30 | -3.57% | $2.32 | $2.34 | $2.27 | 28.90K |
| 2026-06-22 | $2.38 | +3.93% | $2.35 | $2.40 | $2.33 | 18.90K |
| 2026-06-18 | $2.29 | +1.78% | $2.25 | $2.36 | $2.25 | 64.20K |
| 2026-06-17 | $2.25 | -2.17% | $2.25 | $2.32 | $2.25 | 34.40K |
| 2026-06-16 | $2.30 | -1.29% | $2.32 | $2.46 | $2.25 | 80.10K |
| 2026-06-15 | $2.33 | -2.92% | $2.36 | $2.41 | $2.28 | 61.10K |
| 2026-06-12 | $2.40 | +0.21% | $2.39 | $2.42 | $2.31 | 22.50K |
| 2026-06-11 | $2.39 | +1.91% | $2.31 | $2.40 | $2.25 | 50.40K |
| 2026-06-10 | $2.35 | -2.89% | $2.40 | $2.40 | $2.30 | 21.10K |
| 2026-06-09 | $2.42 | +0.83% | $2.32 | $2.42 | $2.27 | 39.40K |
| 2026-06-08 | $2.40 | -2.04% | $2.54 | $2.62 | $2.31 | 205.50K |
| 2026-06-05 | $2.45 | -0.41% | $2.43 | $2.45 | $2.24 | 115.60K |
| 2026-06-04 | $2.46 | +0.82% | $2.40 | $2.48 | $2.40 | 58.90K |
| 2026-06-03 | $2.44 | -3.94% | $2.50 | $2.51 | $2.40 | 72.50K |
| 2026-06-02 | $2.54 | +2.42% | $2.51 | $2.56 | $2.45 | 58.20K |
| 2026-06-01 | $2.48 | -3.50% | $2.60 | $2.63 | $2.46 | 59.20K |
| 2026-05-29 | $2.57 | +1.98% | $2.49 | $2.63 | $2.45 | 49.20K |
| 2026-05-28 | $2.52 | +1.20% | $2.55 | $2.64 | $2.40 | 149.60K |
| 2026-05-27 | $2.49 | -6.04% | $2.68 | $2.68 | $2.43 | 95.70K |
| 2026-05-26 | $2.65 | +3.11% | $2.58 | $2.76 | $2.54 | 116.00K |