Intelligent Bio Solutions Inc. (INBS) Historical Stock Data
4.35 ↓0.10 (-2.25%)
As of March 28, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, INBS is up 0.24% a day on average. There have been 17 days where Intelligent Bio Solutions Inc. closed green and 13 days where INBS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.28 | 4.59 | 38.48K |
2024-03-13 | 4.56 | 4.59 | ↑$0.03 (0.66%) | 4.37 | 4.78 | 183.49K |
2024-03-12 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.42 | 4.67 | 52.92K |
2024-03-11 | 4.60 | 4.54 | ↓$0.06 (-1.30%) | 4.39 | 5.02 | 183.35K |
2024-03-08 | 4.45 | 4.60 | ↑$0.15 (3.37%) | 4.37 | 4.85 | 232.30K |
2024-03-07 | 5.30 | 4.30 | ↓$1.00 (-18.87%) | 4.21 | 5.43 | 250.04K |
2024-03-06 | 5.25 | 5.39 | ↑$0.14 (2.67%) | 5.21 | 5.50 | 181.07K |
2024-03-05 | 5.31 | 5.36 | ↑$0.05 (0.94%) | 5.15 | 5.50 | 157.91K |
2024-03-04 | 5.41 | 5.57 | ↑$0.16 (2.96%) | 5.08 | 5.60 | 173.18K |
2024-03-01 | 5.25 | 5.52 | ↑$0.27 (5.14%) | 4.96 | 5.63 | 258.83K |
2024-02-29 | 4.69 | 5.00 | ↑$0.31 (6.61%) | 4.51 | 5.03 | 116.48K |
2024-02-28 | 4.91 | 4.79 | ↓$0.12 (-2.44%) | 4.55 | 5.10 | 125.60K |
2024-02-27 | 4.29 | 4.87 | ↑$0.58 (13.52%) | 4.10 | 4.90 | 311.14K |
2024-02-26 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.06 | 4.44 | 83.83K |
2024-02-23 | 4.27 | 4.26 | ↓$0.01 (-0.23%) | 4.10 | 4.30 | 99.67K |
2024-02-22 | 4.01 | 4.31 | ↑$0.30 (7.48%) | 3.90 | 4.69 | 382.17K |
2024-02-21 | 4.16 | 4.04 | ↓$0.12 (-2.88%) | 3.86 | 4.24 | 121.07K |
2024-02-20 | 4.42 | 4.24 | ↓$0.18 (-4.07%) | 4.06 | 4.42 | 135.42K |
2024-02-16 | 4.80 | 4.42 | ↓$0.38 (-7.92%) | 4.16 | 4.86 | 291.21K |
2024-02-15 | 5.23 | 4.87 | ↓$0.36 (-6.88%) | 4.50 | 5.23 | 387.70K |
2024-02-14 | 5.42 | 5.12 | ↓$0.30 (-5.54%) | 4.75 | 5.87 | 618.48K |
Create an account or log in to view more rows.
$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.
$INBS She's gettin' ready to...