Financial News

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

4.260 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.270 4.300 4.100 4.260 94,559 -0.05(-1.16%)
Feb 22, 2024 4.010 4.690 3.900 4.310 377,253 +0.27(+6.68%)
Feb 21, 2024 4.160 4.240 3.860 4.040 119,980 -0.20(-4.72%)
Feb 20, 2024 4.420 4.420 4.060 4.240 134,075 -0.18(-4.07%)
Feb 16, 2024 4.800 4.861 4.160 4.420 291,521 -0.45(-9.24%)
Feb 15, 2024 5.230 5.230 4.500 4.870 387,667 -0.25(-4.88%)
Feb 14, 2024 5.420 5.873 4.750 5.120 617,264 -0.29(-5.36%)
Feb 13, 2024 5.810 6.492 5.010 5.410 1,092,050 -0.59(-9.83%)
Feb 12, 2024 5.030 7.090 5.000 6.000 5,605,799 -0.76(-11.31%)
Feb 09, 2024 3.230 11.70 3.230 6.765 89,097,944 +3.88(+134.90%)
Feb 08, 2024 2.800 2.890 2.480 2.880 287,898 +0.11(+3.97%)
Feb 07, 2024 2.910 3.130 2.600 2.770 653,772 -0.28(-9.18%)
Feb 06, 2024 3.580 3.580 2.950 3.050 723,139 -0.59(-16.21%)
Feb 05, 2024 3.970 4.100 3.300 3.640 3,802,760 -2.31(-38.82%)
Feb 02, 2024 4.140 6.990 3.930 5.950 95,159,032 +3.54(+146.89%)
Feb 01, 2024 2.380 2.460 2.320 2.410 82,870 -0.09(-3.60%)
Jan 31, 2024 2.780 2.855 2.400 2.500 120,794 -0.28(-10.07%)
Jan 30, 2024 3.100 3.200 2.630 2.780 250,574 -0.35(-11.18%)
Jan 29, 2024 2.920 3.850 2.730 3.130 1,134,327 +2.91(+1329.22%)
Jan 26, 2024 0.2100 0.2200 0.1900 0.2190 2,601,235 -0.01(-2.71%)
Jan 25, 2024 0.2715 0.2750 0.2030 0.2251 3,928,035 -0.07(-24.97%)
Jan 24, 2024 0.2998 0.3100 0.2801 0.3000 594,984 +0.01(+3.09%)
Jan 23, 2024 0.3000 0.3250 0.2852 0.2910 260,968 -0.02(-4.90%)
Jan 22, 2024 0.3500 0.3560 0.2750 0.3060 1,183,684 -0.04(-11.05%)
Jan 19, 2024 0.2990 0.3450 0.2900 0.3440 1,527,425 +0.05(+15.79%)
Jan 18, 2024 0.2900 0.3299 0.2850 0.2971 1,035,546 +0.01(+2.45%)
Jan 17, 2024 0.2860 0.3000 0.2806 0.2900 241,930 -0.01(-2.16%)
Jan 16, 2024 0.2900 0.2984 0.2801 0.2964 318,191 +0.01(+4.73%)
Jan 12, 2024 0.3050 0.3058 0.2797 0.2830 626,595 -0.02(-6.38%)
Jan 11, 2024 0.3197 0.3210 0.3000 0.3023 234,868 -0.02(-5.38%)
Jan 10, 2024 0.3140 0.3235 0.3050 0.3195 256,255 -0.00(-0.47%)
Jan 09, 2024 0.3229 0.3390 0.3101 0.3210 403,315 +0.00(+0.50%)
Jan 08, 2024 0.3100 0.3279 0.3052 0.3194 564,911 +0.00(+0.88%)
Jan 05, 2024 0.3500 0.3500 0.3150 0.3166 909,374 +0.02(+5.74%)
Jan 04, 2024 0.3125 0.3200 0.2945 0.2994 706,157 -0.01(-4.62%)
Jan 03, 2024 0.3247 0.3295 0.3020 0.3139 443,324 -0.02(-4.82%)
Jan 02, 2024 0.3274 0.3371 0.3165 0.3298 279,371 -0.01(-2.40%)
Dec 29, 2023 0.3600 0.3600 0.3251 0.3379 440,748 -0.01(-2.48%)
Dec 28, 2023 0.3500 0.3580 0.3370 0.3465 619,249 +0.02(+5.64%)
Dec 27, 2023 0.3000 0.3494 0.3001 0.3280 822,226 +0.00(+1.08%)
Dec 26, 2023 0.3349 0.3360 0.2700 0.3245 1,099,841 -0.01(-3.08%)
Dec 22, 2023 0.3580 0.3580 0.3200 0.3348 626,013 -0.01(-3.24%)
Dec 21, 2023 0.3500 0.3750 0.3295 0.3460 1,881,462 -0.01(-3.89%)
Dec 20, 2023 0.3293 0.3950 0.3110 0.3600 4,302,511 -0.02(-4.56%)
Dec 19, 2023 0.4194 0.5290 0.3230 0.3772 88,974,296 +0.09(+33.33%)
Dec 18, 2023 0.2906 0.2910 0.2668 0.2829 475,622 -0.00(-0.74%)
Dec 15, 2023 0.2800 0.3080 0.2700 0.2850 1,205,685 +0.01(+4.01%)
Dec 14, 2023 0.2436 0.2880 0.2400 0.2740 504,662 +0.02(+9.64%)
Dec 13, 2023 0.2600 0.2650 0.2288 0.2499 791,871 -0.01(-2.80%)
Dec 12, 2023 0.2600 0.2820 0.2520 0.2571 1,432,470 -0.01(-4.78%)
Dec 11, 2023 0.2883 0.3040 0.2650 0.2700 806,634 -0.03(-10.00%)
Dec 08, 2023 0.3098 0.3150 0.2800 0.3000 684,872 -0.01(-4.64%)
Dec 07, 2023 0.3250 0.3380 0.3102 0.3146 915,907 -0.02(-4.67%)
Dec 06, 2023 0.3250 0.3450 0.3200 0.3300 687,221 +0.02(+4.80%)
Dec 05, 2023 0.3426 0.3800 0.3120 0.3149 3,806,171 -0.01(-2.81%)
Dec 04, 2023 0.3145 0.3407 0.2995 0.3240 1,287,192 -0.01(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

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