Financial News

Intelligent Bio Solutions Inc. - Common Stock (NQ:INBS)

1.849 +0.019 (+1.04%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2025 1.760 1.850 1.730 1.830 42,730 +0.05(+2.81%)
Jun 20, 2025 1.840 1.860 1.720 1.780 375,633 -0.07(-3.78%)
Jun 18, 2025 1.930 1.944 1.840 1.850 136,053 -0.08(-4.15%)
Jun 17, 2025 1.900 1.943 1.810 1.930 123,654 +0.03(+1.58%)
Jun 16, 2025 1.940 1.960 1.860 1.900 60,576 -0.01(-0.52%)
Jun 13, 2025 1.860 1.920 1.750 1.910 198,402 +0.01(+0.53%)
Jun 12, 2025 1.950 1.970 1.800 1.900 148,752 -0.08(-4.04%)
Jun 11, 2025 1.850 2.140 1.810 1.980 636,549 +0.16(+8.49%)
Jun 10, 2025 1.710 1.850 1.692 1.825 169,589 +0.12(+7.35%)
Jun 09, 2025 1.680 1.730 1.600 1.700 130,635 +0.04(+2.41%)
Jun 06, 2025 1.580 1.700 1.580 1.660 105,882 +0.09(+6.07%)
Jun 05, 2025 1.570 1.590 1.537 1.565 55,537 -0.02(-0.95%)
Jun 04, 2025 1.680 1.680 1.499 1.580 166,501 -0.02(-1.25%)
Jun 03, 2025 1.450 1.630 1.430 1.600 174,681 +0.17(+11.89%)
Jun 02, 2025 1.390 1.440 1.353 1.430 63,365 +0.02(+1.42%)
May 30, 2025 1.490 1.498 1.400 1.410 82,861 -0.08(-5.37%)
May 29, 2025 1.500 1.509 1.450 1.490 52,045 +0.01(+0.68%)
May 28, 2025 1.420 1.570 1.410 1.480 143,287 +0.07(+4.96%)
May 27, 2025 1.420 1.420 1.380 1.410 68,771 +0.00(+0.00%)
May 23, 2025 1.270 1.490 1.270 1.410 148,183 +0.12(+9.30%)
May 22, 2025 1.250 1.310 1.250 1.290 79,178 +0.04(+2.79%)
May 21, 2025 1.270 1.280 1.250 1.255 54,412 -0.03(-1.95%)
May 20, 2025 1.260 1.280 1.222 1.280 70,479 +0.04(+3.64%)
May 19, 2025 1.220 1.250 1.180 1.235 42,809 +0.02(+1.23%)
May 16, 2025 1.220 1.288 1.190 1.220 96,096 -0.02(-1.61%)
May 15, 2025 1.220 1.260 1.200 1.240 70,721 -0.04(-3.50%)
May 14, 2025 1.360 1.430 1.210 1.285 472,151 -0.08(-5.51%)
May 13, 2025 1.280 1.410 1.240 1.360 513,764 +0.14(+11.48%)
May 12, 2025 1.260 1.290 1.160 1.220 157,239 +0.01(+0.83%)
May 09, 2025 1.190 1.250 1.170 1.210 142,762 +0.01(+0.83%)
May 08, 2025 1.190 1.200 1.100 1.200 88,184 +0.05(+4.80%)
May 07, 2025 1.130 1.184 1.120 1.145 92,610 -0.05(-4.58%)
May 06, 2025 1.240 1.290 1.200 1.200 41,046 -0.08(-6.25%)
May 05, 2025 1.330 1.380 1.250 1.280 98,351 -0.08(-5.88%)
May 02, 2025 1.360 1.420 1.330 1.360 38,151 +0.01(+0.74%)
May 01, 2025 1.250 1.350 1.250 1.350 47,527 +0.07(+5.47%)
Apr 30, 2025 1.250 1.310 1.198 1.280 56,090 +0.04(+3.23%)
Apr 29, 2025 1.260 1.270 1.230 1.240 55,554 -0.04(-3.13%)
Apr 28, 2025 1.290 1.325 1.250 1.280 39,806 -0.01(-0.78%)
Apr 25, 2025 1.310 1.310 1.250 1.290 52,183 -0.01(-0.77%)
Apr 24, 2025 1.210 1.420 1.210 1.300 127,834 +0.07(+5.69%)
Apr 23, 2025 1.270 1.320 1.210 1.230 89,499 -0.01(-0.81%)
Apr 22, 2025 1.230 1.260 1.190 1.240 38,784 +0.03(+2.48%)
Apr 21, 2025 1.220 1.220 1.180 1.210 32,784 +0.02(+1.68%)
Apr 17, 2025 1.190 1.223 1.180 1.190 23,575 -0.01(-0.83%)
Apr 16, 2025 1.230 1.255 1.180 1.200 51,034 -0.06(-4.76%)
Apr 15, 2025 1.260 1.300 1.260 1.260 39,625 -0.01(-0.79%)
Apr 14, 2025 1.300 1.350 1.244 1.270 65,914 +0.00(+0.00%)
Apr 11, 2025 1.200 1.300 1.182 1.270 35,558 +0.05(+4.10%)
Apr 10, 2025 1.230 1.255 1.160 1.220 64,347 -0.01(-0.81%)
Apr 09, 2025 1.170 1.290 1.100 1.230 126,967 +0.08(+6.96%)
Apr 08, 2025 1.330 1.410 1.100 1.150 169,948 -0.17(-12.88%)
Apr 07, 2025 1.300 1.322 1.220 1.320 92,879 -0.03(-2.27%)
Apr 04, 2025 1.400 1.450 1.300 1.351 96,535 -0.08(-5.55%)
Apr 03, 2025 1.460 1.480 1.430 1.430 34,328 -0.07(-4.67%)
Apr 02, 2025 1.500 1.520 1.410 1.500 60,358 +0.01(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback