Financial News

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

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.680 1.690 1.558 1.620 118,969 -0.03(-1.82%)
Aug 28, 2025 1.550 1.700 1.530 1.650 200,770 +0.06(+3.77%)
Aug 27, 2025 1.480 1.605 1.470 1.590 211,194 +0.13(+8.68%)
Aug 26, 2025 1.490 1.530 1.400 1.463 187,062 -0.01(-0.48%)
Aug 25, 2025 1.470 1.500 1.450 1.470 72,087 -0.01(-0.68%)
Aug 22, 2025 1.470 1.515 1.432 1.480 97,674 +0.01(+0.68%)
Aug 21, 2025 1.410 1.500 1.380 1.470 57,007 +0.04(+2.80%)
Aug 20, 2025 1.520 1.520 1.375 1.430 97,707 -0.03(-2.05%)
Aug 19, 2025 1.490 1.540 1.450 1.460 110,752 -0.04(-2.67%)
Aug 18, 2025 1.470 1.520 1.461 1.500 42,478 +0.03(+2.04%)
Aug 15, 2025 1.480 1.497 1.450 1.470 66,664 -0.01(-0.68%)
Aug 14, 2025 1.510 1.528 1.420 1.480 117,613 -0.03(-1.99%)
Aug 13, 2025 1.480 1.510 1.450 1.510 85,290 +0.04(+2.72%)
Aug 12, 2025 1.460 1.470 1.410 1.470 55,812 +0.03(+2.08%)
Aug 11, 2025 1.540 1.540 1.420 1.440 130,344 -0.08(-5.26%)
Aug 08, 2025 1.580 1.580 1.484 1.520 77,847 -0.03(-1.94%)
Aug 07, 2025 1.600 1.600 1.440 1.550 293,326 -0.01(-0.64%)
Aug 06, 2025 1.540 1.650 1.510 1.560 219,394 +0.06(+4.00%)
Aug 05, 2025 1.500 1.530 1.470 1.500 111,460 -0.02(-1.32%)
Aug 04, 2025 1.480 1.537 1.480 1.520 96,464 +0.05(+3.40%)
Aug 01, 2025 1.550 1.550 1.440 1.470 217,447 -0.11(-6.96%)
Jul 31, 2025 1.560 1.605 1.550 1.580 90,020 +0.03(+1.94%)
Jul 30, 2025 1.620 1.620 1.540 1.550 117,280 -0.04(-2.52%)
Jul 29, 2025 1.550 1.615 1.510 1.590 91,793 +0.06(+3.92%)
Jul 28, 2025 1.580 1.610 1.510 1.530 247,086 -0.08(-4.97%)
Jul 25, 2025 1.940 1.940 1.600 1.610 347,746 -0.29(-15.26%)
Jul 24, 2025 2.140 2.187 1.760 1.900 354,782 -0.22(-10.38%)
Jul 23, 2025 2.250 2.270 2.000 2.120 670,088 -0.13(-5.78%)
Jul 22, 2025 2.050 2.250 2.010 2.250 156,462 +0.22(+10.84%)
Jul 21, 2025 2.160 2.230 2.010 2.030 209,897 -0.12(-5.58%)
Jul 18, 2025 2.140 2.189 2.080 2.150 87,105 +0.01(+0.47%)
Jul 17, 2025 2.160 2.182 2.080 2.140 170,282 +0.01(+0.47%)
Jul 16, 2025 2.090 2.199 1.940 2.130 780,989 +0.23(+12.11%)
Jul 15, 2025 1.810 2.180 1.810 1.900 810,339 +0.17(+9.83%)
Jul 14, 2025 1.750 1.770 1.689 1.730 167,018 -0.04(-2.26%)
Jul 11, 2025 1.850 1.850 1.750 1.770 91,599 -0.06(-3.28%)
Jul 10, 2025 1.830 1.850 1.800 1.830 103,587 +0.01(+0.55%)
Jul 09, 2025 1.730 1.820 1.690 1.820 108,351 +0.11(+6.43%)
Jul 08, 2025 1.740 1.740 1.678 1.710 124,319 +0.01(+0.59%)
Jul 07, 2025 1.760 1.810 1.700 1.700 145,117 -0.08(-4.49%)
Jul 03, 2025 1.840 1.850 1.750 1.780 508,618 -0.05(-2.73%)
Jul 02, 2025 1.680 1.880 1.653 1.830 258,953 +0.15(+8.93%)
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