Intelligent Bio Solutions Inc. (INBS) Historical Stock Data
1.50 ↑0.09 (6.38%)
As of July 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, INBS is down -2.40% a day on average. There have been 8 days where Intelligent Bio Solutions Inc. closed green and 22 days where INBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.42 | 1.50 | 23.26K |
| 2024-07-25 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.38 | 1.46 | 72.83K |
| 2024-07-24 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.38 | 1.63 | 145.17K |
| 2024-07-23 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.38 | 1.51 | 61.59K |
| 2024-07-22 | 1.52 | 1.38 | ↓$0.14 (-9.21%) | 1.30 | 1.55 | 157.16K |
| 2024-07-19 | 1.61 | 1.53 | ↓$0.08 (-4.97%) | 1.52 | 1.63 | 80.59K |
| 2024-07-18 | 1.92 | 1.61 | ↓$0.31 (-16.15%) | 1.52 | 1.92 | 0.91M |
| 2024-07-17 | 1.94 | 1.84 | ↓$0.11 (-5.41%) | 1.82 | 1.95 | 34.48K |
| 2024-07-16 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.89 | 1.99 | 35.04K |
| 2024-07-15 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.88 | 1.96 | 23.92K |
| 2024-07-12 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.79 | 1.96 | 35.33K |
| 2024-07-11 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.83 | 1.90 | 10.91K |
| 2024-07-10 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.79 | 1.93 | 42.69K |
| 2024-07-09 | 1.77 | 1.82 | ↑$0.04 (2.54%) | 1.76 | 1.83 | 16.78K |
| 2024-07-08 | 1.85 | 1.78 | ↓$0.07 (-3.78%) | 1.76 | 1.86 | 28.66K |
| 2024-07-05 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.81 | 1.89 | 13.44K |
| 2024-07-03 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.84 | 1.90 | 4.88K |
| 2024-07-02 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.80 | 1.86 | 24.19K |
| 2024-07-01 | 1.87 | 1.83 | ↓$0.04 (-1.98%) | 1.78 | 1.92 | 51.14K |
| 2024-06-28 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.88 | 2.02 | 87.31K |
| 2024-06-27 | 1.81 | 1.87 | ↑$0.06 (3.31%) | 1.79 | 1.96 | 41.40K |
| 2024-06-26 | 1.86 | 1.77 | ↓$0.09 (-4.82%) | 1.76 | 1.86 | 19.80K |
| 2024-06-25 | 1.93 | 1.81 | ↓$0.13 (-6.48%) | 1.77 | 1.93 | 27.25K |
| 2024-06-24 | 1.81 | 1.88 | ↑$0.07 (3.87%) | 1.76 | 1.88 | 48K |
| 2024-06-21 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.82 | 1.98 | 61.39K |
| 2024-06-20 | 1.95 | 1.87 | ↓$0.09 (-4.36%) | 1.86 | 2.04 | 50K |
| 2024-06-18 | 2.02 | 1.89 | ↓$0.13 (-6.44%) | 1.88 | 2.05 | 27.91K |
| 2024-06-17 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.92 | 2.04 | 23.69K |
| 2024-06-14 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.01 | 2.16 | 18.32K |
| 2024-06-13 | 2.22 | 2.16 | ↓$0.06 (-2.70%) | 2.15 | 2.24 | 20.10K |
Create an account or log in to view more rows.
$INBS come to papa
$INBS This is how I feel everyday holding this gem.
$INBS Slapping that ask today
$INBS hot trash
$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