Intelligent Bio Solutions Inc. (INBS) Historical Stock Data

1.89 ↓0.04 (-2.07%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, INBS is down -0.93% a day on average. There have been 11 days where Intelligent Bio Solutions Inc. closed green and 19 days where INBS closed red.

DateOpenCloseChangeLowHighVolume
2024-06-172.011.93↓$0.08 (-3.98%)1.922.0423.69K
2024-06-142.102.06↓$0.04 (-1.90%)2.012.1618.32K
2024-06-132.222.16↓$0.06 (-2.70%)2.152.2420.10K
2024-06-121.982.24↑$0.26 (13.13%)1.982.29100.02K
2024-06-111.871.98↑$0.11 (5.88%)1.862.0954.91K
2024-06-101.951.86↓$0.09 (-4.62%)1.811.9982.04K
2024-06-072.041.95↓$0.09 (-4.41%)1.932.06105.30K
2024-06-062.302.09↓$0.21 (-9.13%)2.062.37169.33K
2024-06-052.262.29↑$0.03 (1.33%)2.262.3423.64K
2024-06-042.332.26↓$0.07 (-3.00%)2.242.4133.31K
2024-06-032.412.36↓$0.05 (-2.07%)2.262.4653.72K
2024-05-312.402.35↓$0.05 (-2.09%)2.322.409.97K
2024-05-302.252.42↑$0.17 (7.56%)2.252.4231.03K
2024-05-292.342.29↓$0.05 (-2.14%)2.252.3616.48K
2024-05-282.292.32↑$0.03 (1.31%)2.262.3827.83K
2024-05-242.292.31↑$0.02 (0.87%)2.232.3853.60K
2024-05-232.472.31↓$0.17 (-6.68%)2.262.4764.27K
2024-05-222.492.41↓$0.08 (-3.21%)2.362.5047.27K
2024-05-212.492.31↓$0.18 (-7.23%)2.302.4949.21K
2024-05-202.212.45↑$0.24 (10.86%)2.212.5088.81K
2024-05-172.312.25↓$0.06 (-2.60%)2.232.4559.77K
2024-05-162.352.38↑$0.03 (1.28%)2.162.38171.62K
2024-05-152.412.34↓$0.07 (-2.90%)2.282.4357.52K
2024-05-142.302.39↑$0.09 (3.91%)2.302.4081.12K
2024-05-132.482.41↓$0.07 (-2.82%)2.302.4862.71K
2024-05-102.552.34↓$0.21 (-8.24%)2.302.55106.71K
2024-05-092.462.47↑$0.01 (0.41%)2.382.5551.54K
2024-05-083.042.50↓$0.54 (-17.76%)2.403.04175.60K
2024-05-072.482.89↑$0.41 (16.53%)2.482.98105.89K
2024-05-062.572.48↓$0.09 (-3.50%)2.412.7059.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.