Financial News

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

2.305 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.470 2.470 2.260 2.305 64,266 -0.10(-4.36%)
May 22, 2024 2.490 2.500 2.360 2.410 47,268 +0.10(+4.33%)
May 21, 2024 2.490 2.490 2.300 2.310 49,210 -0.14(-5.71%)
May 20, 2024 2.210 2.500 2.210 2.450 88,807 +0.20(+8.89%)
May 17, 2024 2.310 2.453 2.230 2.250 60,116 -0.13(-5.46%)
May 16, 2024 2.350 2.380 2.160 2.380 171,601 +0.04(+1.71%)
May 15, 2024 2.410 2.430 2.280 2.340 52,564 -0.05(-2.09%)
May 14, 2024 2.300 2.400 2.300 2.390 78,772 -0.02(-0.83%)
May 13, 2024 2.480 2.480 2.300 2.410 62,703 +0.07(+2.99%)
May 10, 2024 2.550 2.550 2.300 2.340 106,808 -0.13(-5.26%)
May 09, 2024 2.460 2.554 2.380 2.470 51,479 -0.03(-1.20%)
May 08, 2024 3.040 3.040 2.400 2.500 175,597 -0.39(-13.49%)
May 07, 2024 2.480 2.980 2.480 2.890 105,888 +0.41(+16.53%)
May 06, 2024 2.570 2.700 2.410 2.480 59,759 -0.08(-3.13%)
May 03, 2024 2.780 2.780 2.510 2.560 41,417 -0.10(-3.76%)
May 02, 2024 2.680 2.780 2.560 2.660 75,191 +0.01(+0.38%)
May 01, 2024 2.750 2.760 2.540 2.650 45,411 -0.04(-1.49%)
Apr 30, 2024 2.800 2.900 2.650 2.690 30,316 -0.11(-3.93%)
Apr 29, 2024 2.810 2.820 2.630 2.800 40,400 +0.11(+4.09%)
Apr 26, 2024 2.500 2.730 2.500 2.690 40,699 +0.22(+8.91%)
Apr 25, 2024 2.570 2.600 2.450 2.470 50,508 -0.10(-3.89%)
Apr 24, 2024 2.730 2.790 2.550 2.570 51,151 -0.21(-7.55%)
Apr 23, 2024 2.670 2.940 2.600 2.780 47,558 +0.12(+4.51%)
Apr 22, 2024 2.760 2.780 2.570 2.660 60,964 -0.08(-2.92%)
Apr 19, 2024 2.850 2.860 2.680 2.740 58,001 -0.06(-2.14%)
Apr 18, 2024 3.100 3.280 2.720 2.800 164,616 +0.12(+4.48%)
Apr 17, 2024 2.810 2.940 2.600 2.680 85,870 -0.26(-8.84%)
Apr 16, 2024 3.260 3.270 2.860 2.940 80,248 -0.32(-9.82%)
Apr 15, 2024 3.170 3.260 2.990 3.260 55,213 +0.22(+7.24%)
Apr 12, 2024 3.310 3.366 3.000 3.040 135,877 -0.31(-9.25%)
Apr 11, 2024 3.540 3.540 3.250 3.350 38,983 -0.03(-0.89%)
Apr 10, 2024 3.600 3.610 3.270 3.380 77,185 -0.24(-6.63%)
Apr 09, 2024 3.760 3.820 3.560 3.620 40,996 -0.14(-3.72%)
Apr 08, 2024 3.920 3.920 3.450 3.760 64,919 -0.10(-2.59%)
Apr 05, 2024 3.790 3.950 3.630 3.860 45,650 +0.10(+2.66%)
Apr 04, 2024 3.980 3.998 3.710 3.760 22,092 -0.05(-1.31%)
Apr 03, 2024 3.880 4.085 3.670 3.810 45,140 -0.11(-2.81%)
Apr 02, 2024 4.060 4.110 3.860 3.920 30,796 -0.14(-3.45%)
Apr 01, 2024 4.200 4.270 3.950 4.060 114,436 -0.16(-3.79%)
Mar 28, 2024 4.460 4.640 4.220 4.220 45,259 -0.23(-5.17%)
Mar 27, 2024 4.300 4.450 4.220 4.450 44,786 +0.18(+4.22%)
Mar 26, 2024 4.120 4.439 4.120 4.270 31,798 +0.02(+0.47%)
Mar 25, 2024 3.810 4.320 3.750 4.250 67,491 +0.38(+9.82%)
Mar 22, 2024 3.700 3.875 3.700 3.870 29,652 +0.20(+5.45%)
Mar 21, 2024 3.910 4.079 3.570 3.670 112,374 -0.50(-11.99%)
Mar 20, 2024 4.120 4.220 4.050 4.170 62,364 -0.03(-0.71%)
Mar 19, 2024 4.120 4.290 4.100 4.200 81,986 +0.00(+0.00%)
Mar 18, 2024 4.460 4.460 4.170 4.200 30,447 -0.19(-4.33%)
Mar 15, 2024 4.390 4.570 4.300 4.390 61,483 -0.09(-2.01%)
Mar 14, 2024 4.500 4.590 4.280 4.480 38,483 -0.11(-2.40%)
Mar 13, 2024 4.560 4.780 4.370 4.590 183,491 -0.06(-1.29%)
Mar 12, 2024 4.640 4.670 4.420 4.650 52,908 +0.11(+2.42%)
Mar 11, 2024 4.600 5.020 4.385 4.540 183,308 -0.06(-1.30%)
Mar 08, 2024 4.450 4.850 4.372 4.600 232,368 +0.30(+6.98%)
Mar 07, 2024 5.300 5.430 4.210 4.300 249,254 -1.09(-20.22%)
Mar 06, 2024 5.250 5.520 5.210 5.390 182,261 +0.03(+0.56%)
Mar 05, 2024 5.310 5.500 5.150 5.360 157,826 -0.21(-3.77%)
Mar 04, 2024 5.410 5.600 5.080 5.570 172,986 +0.05(+0.91%)
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