Intelligent Bio Solutions Inc. (INBS) NASDAQ

1.61

+0.06(+3.87%)

Updated at September 08 03:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.521.551.551.571.4971,759
September 04, 20251.581.521.521.581.580,100
September 03, 20251.611.581.581.611.5279,400
September 02, 20251.611.591.591.671.55136,700
August 29, 20251.681.621.621.691.56119,000
August 28, 20251.551.651.651.71.53200,488
August 27, 20251.481.591.591.611.47218,500
August 26, 20251.491.461.461.531.4187,214
August 25, 20251.471.471.471.51.4572,100
August 22, 20251.471.481.481.521.4397,700
August 21, 20251.411.471.471.51.3857,007
August 20, 20251.521.431.431.521.38100,707
August 19, 20251.491.461.461.541.46110,651
August 18, 20251.471.51.51.521.4642,500
August 15, 20251.481.471.471.51.4566,664
August 14, 20251.511.481.481.531.42118,218
August 13, 20251.481.511.511.511.4586,341
August 12, 20251.461.471.471.471.4156,207
August 11, 20251.541.441.441.541.42130,344
August 08, 20251.581.521.521.581.4877,847
August 07, 20251.61.551.551.61.44293,328
August 06, 20251.541.561.561.651.51219,400
August 05, 20251.51.51.51.531.47111,495
August 04, 20251.481.521.521.541.4896,500
August 01, 20251.551.471.471.551.44216,832
July 31, 20251.561.581.581.611.5592,600
July 30, 20251.621.551.551.621.54117,300
July 29, 20251.551.591.581.621.5190,418
July 28, 20251.581.531.531.611.51247,100
July 25, 20251.941.611.611.941.6347,746
July 24, 20252.141.91.92.191.76355,900
July 23, 20252.252.122.122.272670,188
July 22, 20252.052.252.252.252.01159,424
July 21, 20252.162.032.032.232.01213,500
July 18, 20252.142.152.152.192.0887,105
July 17, 20252.162.142.142.182.08170,540
July 16, 20252.092.132.132.21.94781,005
July 15, 20251.811.91.92.181.81813,400
July 14, 20251.751.731.731.771.69167,300
July 11, 20251.851.771.771.851.7591,599
July 10, 20251.831.831.831.851.8103,687
July 09, 20251.731.821.821.821.69108,800
July 08, 20251.741.711.711.741.68124,319
July 07, 20251.761.71.71.811.7147,217
July 03, 20251.841.781.781.851.75508,618
July 02, 20251.681.831.831.881.65260,049
July 01, 20251.721.681.681.721.6685,138
June 30, 20251.531.721.721.731.5386,131
June 27, 20251.651.531.531.671.52177,670
June 26, 20251.71.691.691.711.6543,326
June 25, 20251.791.711.711.841.67119,600
June 24, 20251.831.781.781.861.7599,074
June 23, 20251.761.831.831.851.7342,740
June 20, 20251.841.781.781.861.72375,633
June 18, 20251.931.851.851.941.84136,100
June 17, 20251.91.931.931.941.81123,854
June 16, 20251.941.91.91.961.8660,600
June 13, 20251.861.911.911.921.75198,402
June 12, 20251.951.91.91.971.8148,800
June 11, 20251.851.981.982.141.81637,600