Intelligent Bio Solutions Inc. (INBS) NASDAQ

4.84

-0.015(-0.31%)

Updated at December 29 09:50AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 20254.934.844.8754.5516,754
December 24, 20255.364.984.985.364.9224,139
December 23, 20255.75.285.285.775.2836,500
December 22, 20256.015.755.756.145.6746,125
December 19, 20256.956.146.146.985.6975,366
December 18, 20256.236.996.997.256.23297,920
December 17, 20255.345.915.916.825.31133,700
December 16, 20255.455.55.55.835.0945,436
December 15, 20255.385.55.55.795.38125,464
December 12, 20250.730.560.560.730.56904,908
December 11, 20250.720.720.720.730.779,365
December 10, 20250.730.720.720.740.7131,733
December 09, 20250.690.740.740.750.6958,149
December 08, 20250.720.710.710.720.6844,600
December 05, 20250.750.720.720.760.7268,423
December 04, 20250.70.750.750.760.68197,714
December 03, 20250.670.690.690.70.65133,313
December 02, 20250.650.660.660.70.65178,099
December 01, 20250.670.650.650.690.6547,385
November 28, 20250.680.660.660.680.6554,465
November 26, 20250.660.670.670.690.66108,531
November 25, 20250.680.660.660.680.65131,666
November 24, 20250.670.660.660.690.64104,800
November 21, 20250.650.680.680.690.64153,969
November 20, 20250.670.640.640.690.64132,740
November 19, 20250.710.690.690.730.67108,015
November 18, 20250.710.690.690.710.6770,100
November 17, 20250.720.690.690.720.69176,426
November 14, 20250.710.720.720.730.7121,800
November 13, 20250.780.720.720.780.71148,170
November 12, 20250.80.790.790.840.76244,474
November 11, 20250.80.810.810.810.7849,692
November 10, 20250.80.780.780.820.78104,700
November 07, 20250.760.770.770.780.73261,161
November 06, 20250.810.780.780.820.75228,423
November 05, 20250.860.820.820.860.81310,300
November 04, 20250.980.840.841.040.831.43M
November 03, 20250.970.930.930.970.91180,094
October 31, 20251.030.980.981.040.97256,735
October 30, 20250.961.031.031.060.92835,500
October 29, 20251.010.950.951.010.94183,700
October 28, 20251.011.011.011.010.99128,744
October 27, 20251111.041181,400
October 24, 20251.021.011.011.031332,637
October 23, 20251.071.021.021.1314.37M
October 22, 20251.060.990.991.070.95205,241
October 21, 20251.081.061.061.081.05114,109
October 20, 20251.051.081.081.11.03107,000
October 17, 20251.031.031.031.041.0258,787
October 16, 20251.081.031.031.081.01181,122
October 15, 20251.091.071.071.091.05121,383
October 14, 20251.071.081.081.091.0297,000
October 13, 20251.071.071.071.11.06101,300
October 10, 20251.141.071.071.151.05128,490
October 09, 20251.151.131.131.151.1295,986
October 08, 20251.151.151.151.161.1176,603
October 07, 20251.131.091.091.171.09110,752
October 06, 20251.131.141.141.141.11157,681
October 03, 20251.061.171.171.171.06205,242
October 02, 20251.041.081.081.11.04144,054
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved