Intelligent Bio Solutions Inc. (INBS) Historical Stock Data

0.38 ↓0.00 (-0.08%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, INBS is down -1.42% a day on average. There have been 13 days where Intelligent Bio Solutions Inc. closed green and 17 days where INBS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-280.380.38↑$0.00 (0.26%)0.350.3944.68K
2022-11-250.380.39↑$0.01 (2.50%)0.360.4018.25K
2022-11-230.390.40↑$0.01 (1.28%)0.380.4131.89K
2022-11-220.420.39↓$0.03 (-7.14%)0.390.4238.89K
2022-11-210.410.40↓$0.01 (-2.34%)0.390.4114.67K
2022-11-180.390.39↑$0.00 (0.26%)0.390.419.40K
2022-11-170.400.39↓$0.00 (-1.03%)0.390.4241.23K
2022-11-160.410.40↓$0.01 (-1.28%)0.400.4210.94K
2022-11-150.470.42↓$0.05 (-10.02%)0.410.4726.31K
2022-11-140.410.43↑$0.02 (3.90%)0.380.4336.88K
2022-11-110.450.41↓$0.04 (-7.89%)0.410.459.41K
2022-11-100.450.41↓$0.04 (-9.69%)0.410.4535.64K
2022-11-090.440.42↓$0.02 (-4.30%)0.410.4419.99K
2022-11-080.390.42↑$0.03 (7.17%)0.390.4527.78K
2022-11-070.420.45↑$0.03 (7.04%)0.380.4532.30K
2022-11-040.470.47↑$0.00 (0.57%)0.420.4721.04K
2022-11-030.470.43↓$0.05 (-9.92%)0.420.474.36K
2022-11-020.410.44↑$0.02 (5.90%)0.410.4412.96K
2022-11-010.440.45↑$0.01 (1.70%)0.380.4849.94K
2022-10-310.450.44↓$0.01 (-2.18%)0.420.4733.06K
2022-10-280.490.47↓$0.02 (-4.87%)0.440.4929.80K
2022-10-270.490.47↓$0.02 (-3.88%)0.470.499.40K
2022-10-260.480.47↓$0.01 (-1.66%)0.450.499K
2022-10-250.430.47↑$0.04 (10.00%)0.430.5058.80K
2022-10-240.440.45↑$0.00 (0.91%)0.440.4838.40K
2022-10-210.470.46↓$0.02 (-3.19%)0.440.4821.10K
2022-10-200.450.47↑$0.02 (4.89%)0.450.4914.10K
2022-10-190.500.46↓$0.04 (-7.94%)0.460.5010.10K
2022-10-180.490.48↓$0.01 (-2.04%)0.460.5243.20K
2022-10-170.540.49↓$0.05 (-9.59%)0.460.549.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.