Intelligent Bio Solutions Inc. (INBS) NASDAQ
3.64
+0.2099(+6.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 3.42 | 3.43 | 3.43 | 3.5 | 3.3 | 22,367 |
| March 19, 2026 | 3.61 | 3.44 | 3.44 | 3.82 | 3.44 | 33,711 |
| March 18, 2026 | 3.62 | 3.63 | 3.63 | 3.7 | 3.33 | 63,304 |
| March 17, 2026 | 3.86 | 3.71 | 3.71 | 3.94 | 3.52 | 80,562 |
| March 16, 2026 | 4.15 | 3.95 | 3.95 | 4.18 | 3.88 | 97,664 |
| March 13, 2026 | 4.09 | 4 | 4 | 4.09 | 3.89 | 51,375 |
| March 12, 2026 | 4.15 | 4.02 | 4.02 | 4.21 | 3.98 | 40,449 |
| March 11, 2026 | 4.12 | 4.08 | 4.08 | 4.21 | 3.98 | 23,230 |
| March 10, 2026 | 4.16 | 4.1 | 4.1 | 4.32 | 4.02 | 49,995 |
| March 09, 2026 | 3.92 | 4.1 | 4.1 | 4.28 | 3.87 | 71,265 |
| March 06, 2026 | 4.21 | 4.06 | 4.06 | 4.28 | 4 | 30,300 |
| March 05, 2026 | 4.38 | 4.28 | 4.28 | 4.38 | 4.1 | 56,318 |
| March 04, 2026 | 4.18 | 4.39 | 4.39 | 4.5 | 4.03 | 41,248 |
| March 03, 2026 | 4.34 | 4.1 | 4.1 | 4.34 | 4.1 | 41,959 |
| March 02, 2026 | 4.35 | 4.46 | 4.46 | 4.8 | 4.16 | 113,357 |
| February 27, 2026 | 4.04 | 4.5 | 4.5 | 4.9 | 4 | 286,076 |
| February 26, 2026 | 4 | 3.91 | 3.91 | 4.06 | 3.8 | 115,647 |
| February 25, 2026 | 4.39 | 3.96 | 3.96 | 4.43 | 3.86 | 1.08M |
| February 24, 2026 | 4.23 | 4.14 | 4.14 | 4.3 | 3.7 | 166,891 |
| February 23, 2026 | 4.56 | 4.25 | 4.25 | 4.67 | 4.1 | 58,200 |
| February 20, 2026 | 4.81 | 4.56 | 0 | 5.08 | 4.46 | 55,501 |
| February 19, 2026 | 4.88 | 4.76 | 0 | 4.95 | 4.6 | 29,738 |
| February 18, 2026 | 4.77 | 4.83 | 0 | 5.31 | 4.7 | 56,094 |
| February 17, 2026 | 5 | 4.81 | 0 | 5.12 | 4.61 | 25,700 |
| February 13, 2026 | 4.8 | 5.02 | 0 | 5.19 | 4.72 | 38,025 |
| February 12, 2026 | 5.14 | 4.9 | 0 | 5.28 | 4.81 | 45,258 |
| February 11, 2026 | 5.55 | 5.25 | 0 | 5.57 | 5.04 | 42,335 |
| February 10, 2026 | 5.6 | 5.5 | 0 | 5.88 | 5.23 | 61,883 |
| February 09, 2026 | 6.23 | 5.71 | 0 | 6.34 | 5.61 | 46,909 |
| February 06, 2026 | 6.19 | 6.23 | 0 | 6.75 | 5.89 | 47,546 |
| February 05, 2026 | 7.01 | 6.32 | 0 | 7.4 | 6.18 | 240,500 |
| February 04, 2026 | 7.2 | 6.96 | 0 | 7.33 | 6.66 | 142,043 |
| February 03, 2026 | 7.85 | 7.41 | 0 | 7.9 | 7.2 | 48,818 |
| February 02, 2026 | 8.8 | 7.86 | 0 | 8.87 | 7.51 | 213,927 |
| January 30, 2026 | 8.73 | 8.69 | 0 | 9.15 | 8.67 | 72,670 |
| January 29, 2026 | 8.94 | 9 | 0 | 9.2 | 8.8 | 121,349 |
| January 28, 2026 | 9.1 | 9.12 | 0 | 9.24 | 8.8 | 79,600 |
| January 27, 2026 | 8.45 | 8.86 | 0 | 9.07 | 8.03 | 115,600 |
| January 26, 2026 | 9.33 | 9.09 | 0 | 9.97 | 9 | 133,800 |
| January 23, 2026 | 9.27 | 9.51 | 0 | 9.7 | 9.2 | 85,343 |
| January 22, 2026 | 9.93 | 9.72 | 0 | 10.42 | 8.85 | 372,782 |
| January 21, 2026 | 13.77 | 9.87 | 0 | 13.91 | 9.52 | 411,847 |
| January 20, 2026 | 14.3 | 13.81 | 0 | 15.1 | 13.78 | 178,336 |
| January 16, 2026 | 15.16 | 14.6 | 0 | 15.28 | 14.08 | 173,600 |
| January 15, 2026 | 15.6 | 14.42 | 0 | 15.84 | 13.5 | 386,340 |
| January 14, 2026 | 16.19 | 15.6 | 0 | 16.94 | 15.33 | 333,949 |
| January 13, 2026 | 14.91 | 16.67 | 0 | 18.45 | 14.26 | 688,200 |
| January 12, 2026 | 23 | 15.26 | 0 | 24.9 | 13.61 | 4.77M |
| January 09, 2026 | 15.5 | 17.92 | 0 | 19 | 15.5 | 1.72M |
| January 08, 2026 | 12.3 | 14.31 | 0 | 16.14 | 11.81 | 1.31M |
| January 07, 2026 | 10.87 | 11.84 | 0 | 13.6 | 10.75 | 1.8M |
| January 06, 2026 | 10.98 | 10.7 | 0 | 12.75 | 9.9 | 1.78M |
| January 05, 2026 | 8.13 | 11 | 0 | 15.25 | 8.13 | 19.69M |
| January 02, 2026 | 7.8 | 7.89 | 0 | 8.9 | 7.43 | 2.01M |
| December 31, 2025 | 5.75 | 9.53 | 0 | 12.94 | 5.62 | 108.43M |
| December 30, 2025 | 4.36 | 4.1 | 0 | 4.5 | 4.03 | 43,558 |
| December 29, 2025 | 4.76 | 4.3 | 0 | 4.84 | 4.3 | 24,861 |
| December 26, 2025 | 4.93 | 4.84 | 0 | 5.02 | 4.55 | 17,300 |
| December 24, 2025 | 5.36 | 4.98 | 0 | 5.36 | 4.92 | 24,139 |
| December 23, 2025 | 5.7 | 5.28 | 0 | 5.77 | 5.28 | 36,500 |
