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.

DateOpenCloseChangeLowHighVolume
2024-03-274.304.45↑$0.15 (3.49%)4.224.4544.79K
2024-03-264.124.27↑$0.15 (3.64%)4.124.4431.80K
2024-03-253.814.25↑$0.44 (11.55%)3.754.3268.61K
2024-03-223.703.87↑$0.17 (4.59%)3.703.8829.65K
2024-03-213.913.67↓$0.24 (-6.14%)3.574.08112.37K
2024-03-204.124.17↑$0.05 (1.21%)4.054.2262.37K
2024-03-194.124.20↑$0.08 (1.94%)4.104.2981.99K
2024-03-184.464.20↓$0.26 (-5.83%)4.174.4630.45K
2024-03-154.394.39↑$0.00 (0.00%)4.304.5761.47K
2024-03-144.504.48↓$0.02 (-0.44%)4.284.5938.48K
2024-03-134.564.59↑$0.03 (0.66%)4.374.78183.49K
2024-03-124.644.65↑$0.01 (0.22%)4.424.6752.92K
2024-03-114.604.54↓$0.06 (-1.30%)4.395.02183.35K
2024-03-084.454.60↑$0.15 (3.37%)4.374.85232.30K
2024-03-075.304.30↓$1.00 (-18.87%)4.215.43250.04K
2024-03-065.255.39↑$0.14 (2.67%)5.215.50181.07K
2024-03-055.315.36↑$0.05 (0.94%)5.155.50157.91K
2024-03-045.415.57↑$0.16 (2.96%)5.085.60173.18K
2024-03-015.255.52↑$0.27 (5.14%)4.965.63258.83K
2024-02-294.695.00↑$0.31 (6.61%)4.515.03116.48K
2024-02-284.914.79↓$0.12 (-2.44%)4.555.10125.60K
2024-02-274.294.87↑$0.58 (13.52%)4.104.90311.14K
2024-02-264.204.19↓$0.01 (-0.24%)4.064.4483.83K
2024-02-234.274.26↓$0.01 (-0.23%)4.104.3099.67K
2024-02-224.014.31↑$0.30 (7.48%)3.904.69382.17K
2024-02-214.164.04↓$0.12 (-2.88%)3.864.24121.07K
2024-02-204.424.24↓$0.18 (-4.07%)4.064.42135.42K
2024-02-164.804.42↓$0.38 (-7.92%)4.164.86291.21K
2024-02-155.234.87↓$0.36 (-6.88%)4.505.23387.70K
2024-02-145.425.12↓$0.30 (-5.54%)4.755.87618.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.