Intelligent Bio Solutions Inc. (INBS) Historical Stock Data
2.69 ↑0.22 (8.91%)
As of April 26, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, INBS is down -1.91% a day on average. There have been 11 days where Intelligent Bio Solutions Inc. closed green and 19 days where INBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.50 | 2.69 | ↑$0.19 (7.60%) | 2.50 | 2.73 | 40.70K |
| 2024-04-25 | 2.57 | 2.47 | ↓$0.10 (-3.89%) | 2.45 | 2.60 | 52.57K |
| 2024-04-24 | 2.73 | 2.57 | ↓$0.16 (-5.86%) | 2.55 | 2.79 | 51.15K |
| 2024-04-23 | 2.67 | 2.78 | ↑$0.11 (4.12%) | 2.60 | 2.94 | 47.56K |
| 2024-04-22 | 2.76 | 2.66 | ↓$0.10 (-3.62%) | 2.57 | 2.78 | 60.96K |
| 2024-04-19 | 2.85 | 2.74 | ↓$0.11 (-3.86%) | 2.68 | 2.86 | 57.88K |
| 2024-04-18 | 3.10 | 2.80 | ↓$0.30 (-9.68%) | 2.72 | 3.28 | 164.97K |
| 2024-04-17 | 2.81 | 2.68 | ↓$0.13 (-4.63%) | 2.60 | 2.94 | 86.38K |
| 2024-04-16 | 3.26 | 2.94 | ↓$0.32 (-9.82%) | 2.86 | 3.27 | 80.25K |
| 2024-04-15 | 3.17 | 3.26 | ↑$0.09 (2.84%) | 2.99 | 3.26 | 55.21K |
| 2024-04-12 | 3.31 | 3.04 | ↓$0.27 (-8.16%) | 3.00 | 3.37 | 135.23K |
| 2024-04-11 | 3.54 | 3.35 | ↓$0.19 (-5.37%) | 3.25 | 3.54 | 38.98K |
| 2024-04-10 | 3.60 | 3.38 | ↓$0.22 (-6.11%) | 3.27 | 3.61 | 77.19K |
| 2024-04-09 | 3.76 | 3.62 | ↓$0.14 (-3.72%) | 3.56 | 3.82 | 41K |
| 2024-04-08 | 3.92 | 3.76 | ↓$0.16 (-4.08%) | 3.45 | 3.92 | 64.92K |
| 2024-04-05 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.63 | 3.95 | 45.65K |
| 2024-04-04 | 3.98 | 3.76 | ↓$0.22 (-5.53%) | 3.71 | 4.00 | 22.09K |
| 2024-04-03 | 3.88 | 3.81 | ↓$0.07 (-1.80%) | 3.67 | 4.09 | 45.14K |
| 2024-04-02 | 4.06 | 3.92 | ↓$0.14 (-3.45%) | 3.86 | 4.11 | 30.80K |
| 2024-04-01 | 4.20 | 4.06 | ↓$0.14 (-3.33%) | 3.95 | 4.27 | 114.44K |
| 2024-03-28 | 4.46 | 4.22 | ↓$0.24 (-5.38%) | 4.22 | 4.64 | 45.26K |
| 2024-03-27 | 4.30 | 4.45 | ↑$0.15 (3.49%) | 4.22 | 4.45 | 44.79K |
| 2024-03-26 | 4.12 | 4.27 | ↑$0.15 (3.64%) | 4.12 | 4.44 | 31.80K |
| 2024-03-25 | 3.81 | 4.25 | ↑$0.44 (11.55%) | 3.75 | 4.32 | 68.61K |
| 2024-03-22 | 3.70 | 3.87 | ↑$0.17 (4.59%) | 3.70 | 3.88 | 29.65K |
| 2024-03-21 | 3.91 | 3.67 | ↓$0.24 (-6.14%) | 3.57 | 4.08 | 112.37K |
| 2024-03-20 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.05 | 4.22 | 62.37K |
| 2024-03-19 | 4.12 | 4.20 | ↑$0.08 (1.94%) | 4.10 | 4.29 | 81.99K |
| 2024-03-18 | 4.46 | 4.20 | ↓$0.26 (-5.83%) | 4.17 | 4.46 | 30.45K |
| 2024-03-15 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.30 | 4.57 | 61.47K |
Create an account or log in to view more rows.
$INBS I hate this company.
$INBS has just been halted from trading due to volatility.
$INBS has just been halted from trading due to volatility.
$INBS has just been halted from trading.
$INBS bounce back baby
$INBS never selling
$INBS omg this is bullshit
$INBS hot damn <3
$INBS lmfao
lfg babies
$INBS Hold on to your Butts.