Intelligent Bio Solutions Inc. (INBS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 2.4100 | 2.4300 | 2.2900 | 2.3499 | 2.3499 | 40,371 |
| May 14, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 77,800 |
| May 13, 2024 | 2.4800 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 62,700 |
| May 10, 2024 | 2.5500 | 2.5500 | 2.3000 | 2.3400 | 2.3400 | 106,800 |
| May 09, 2024 | 2.4600 | 2.5540 | 2.3800 | 2.4700 | 2.4700 | 51,400 |
| May 08, 2024 | 3.0400 | 3.0400 | 2.4000 | 2.5000 | 2.5000 | 175,400 |
| May 07, 2024 | 2.4800 | 2.9800 | 2.4800 | 2.8900 | 2.8900 | 105,800 |
| May 06, 2024 | 2.5700 | 2.7000 | 2.4100 | 2.4800 | 2.4800 | 59,700 |
| May 03, 2024 | 2.7800 | 2.7800 | 2.5100 | 2.5600 | 2.5600 | 41,400 |
| May 02, 2024 | 2.6800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 75,200 |
| May 01, 2024 | 2.7500 | 2.7600 | 2.5400 | 2.6500 | 2.6500 | 45,400 |
| Apr 30, 2024 | 2.8000 | 2.9000 | 2.6500 | 2.6900 | 2.6900 | 30,300 |
| Apr 29, 2024 | 2.8100 | 2.8200 | 2.6300 | 2.8000 | 2.8000 | 40,400 |
| Apr 26, 2024 | 2.5000 | 2.7300 | 2.5000 | 2.6900 | 2.6900 | 40,700 |
| Apr 25, 2024 | 2.5700 | 2.6000 | 2.4500 | 2.4700 | 2.4700 | 52,600 |
| Apr 24, 2024 | 2.7300 | 2.7900 | 2.5500 | 2.5700 | 2.5700 | 51,700 |
| Apr 23, 2024 | 2.6700 | 2.9400 | 2.6000 | 2.7800 | 2.7800 | 47,600 |
| Apr 22, 2024 | 2.7600 | 2.7800 | 2.5700 | 2.6600 | 2.6600 | 61,000 |
| Apr 19, 2024 | 2.8500 | 2.8600 | 2.6800 | 2.7400 | 2.7400 | 57,900 |
| Apr 18, 2024 | 3.1000 | 3.2800 | 2.7200 | 2.8000 | 2.8000 | 165,200 |
| Apr 17, 2024 | 2.8100 | 2.9400 | 2.6000 | 2.6800 | 2.6800 | 86,400 |
| Apr 16, 2024 | 3.2600 | 3.2700 | 2.8600 | 2.9400 | 2.9400 | 80,200 |
| Apr 15, 2024 | 3.1700 | 3.2600 | 2.9900 | 3.2600 | 3.2600 | 56,200 |
| Apr 12, 2024 | 3.3100 | 3.3660 | 3.0000 | 3.0400 | 3.0400 | 134,700 |
| Apr 11, 2024 | 3.5400 | 3.5400 | 3.2500 | 3.3500 | 3.3500 | 38,900 |
| Apr 10, 2024 | 3.6000 | 3.6100 | 3.2700 | 3.3800 | 3.3800 | 77,200 |
| Apr 09, 2024 | 3.7600 | 3.8200 | 3.5600 | 3.6200 | 3.6200 | 41,000 |
| Apr 08, 2024 | 3.9200 | 3.9200 | 3.4500 | 3.7600 | 3.7600 | 64,800 |
| Apr 05, 2024 | 3.7900 | 3.9500 | 3.6300 | 3.8600 | 3.8600 | 45,600 |
| Apr 04, 2024 | 3.9800 | 3.9980 | 3.7100 | 3.7600 | 3.7600 | 22,000 |
| Apr 03, 2024 | 3.8800 | 4.0850 | 3.6700 | 3.8100 | 3.8100 | 45,100 |
| Apr 02, 2024 | 4.0600 | 4.1100 | 3.8600 | 3.9200 | 3.9200 | 30,800 |
| Apr 01, 2024 | 4.2000 | 4.2700 | 3.9500 | 4.0600 | 4.0600 | 114,400 |
| Mar 28, 2024 | 4.4600 | 4.6400 | 4.2200 | 4.2200 | 4.2200 | 45,100 |
| Mar 27, 2024 | 4.3000 | 4.4500 | 4.2200 | 4.4500 | 4.4500 | 44,800 |
| Mar 26, 2024 | 4.1200 | 4.4390 | 4.1200 | 4.2700 | 4.2700 | 31,700 |
| Mar 25, 2024 | 3.8100 | 4.3200 | 3.7500 | 4.2500 | 4.2500 | 68,600 |
| Mar 22, 2024 | 3.7000 | 3.8750 | 3.7000 | 3.8700 | 3.8700 | 29,300 |
| Mar 21, 2024 | 3.9100 | 4.0790 | 3.5700 | 3.6700 | 3.6700 | 112,400 |
| Mar 20, 2024 | 4.1200 | 4.2200 | 4.0500 | 4.1700 | 4.1700 | 62,400 |
| Mar 19, 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2000 | 4.2000 | 82,000 |
| Mar 18, 2024 | 4.4600 | 4.4600 | 4.1700 | 4.2000 | 4.2000 | 30,700 |
| Mar 15, 2024 | 4.3900 | 4.5700 | 4.3000 | 4.3900 | 4.3900 | 61,500 |
| Mar 14, 2024 | 4.5000 | 4.5900 | 4.2800 | 4.4800 | 4.4800 | 38,500 |
| Mar 13, 2024 | 4.5600 | 4.7800 | 4.3700 | 4.5900 | 4.5900 | 183,500 |
| Mar 12, 2024 | 4.6400 | 4.6700 | 4.4200 | 4.6500 | 4.6500 | 52,900 |
| Mar 11, 2024 | 4.6000 | 5.0200 | 4.3850 | 4.5400 | 4.5400 | 183,500 |
| Mar 08, 2024 | 4.4500 | 4.8500 | 4.3720 | 4.6000 | 4.6000 | 232,200 |
| Mar 07, 2024 | 5.3000 | 5.4300 | 4.2100 | 4.3000 | 4.3000 | 248,900 |
| Mar 06, 2024 | 5.2500 | 5.5200 | 5.2100 | 5.3900 | 5.3900 | 182,300 |
| Mar 05, 2024 | 5.3100 | 5.5000 | 5.1500 | 5.3600 | 5.3600 | 158,200 |
| Mar 04, 2024 | 5.4100 | 5.6000 | 5.0800 | 5.5700 | 5.5700 | 173,200 |
| Mar 01, 2024 | 5.2500 | 5.6300 | 4.9600 | 5.5200 | 5.5200 | 257,800 |
| Feb 29, 2024 | 4.6900 | 5.0300 | 4.5100 | 5.0000 | 5.0000 | 117,400 |
| Feb 28, 2024 | 4.9100 | 5.1020 | 4.5500 | 4.7900 | 4.7900 | 125,900 |
| Feb 27, 2024 | 4.2900 | 4.9000 | 4.1000 | 4.8700 | 4.8700 | 312,600 |
| Feb 26, 2024 | 4.2000 | 4.4400 | 4.0600 | 4.1900 | 4.1900 | 85,700 |
| Feb 23, 2024 | 4.2700 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 104,700 |
| Feb 22, 2024 | 4.0100 | 4.6900 | 3.9000 | 4.3100 | 4.3100 | 382,500 |
| Feb 21, 2024 | 4.1600 | 4.2400 | 3.8600 | 4.0400 | 4.0400 | 121,200 |
| Feb 20, 2024 | 4.4200 | 4.4200 | 4.0600 | 4.2400 | 4.2400 | 135,500 |
| Feb 16, 2024 | 4.8000 | 4.8610 | 4.1600 | 4.4200 | 4.4200 | 289,100 |
| Feb 15, 2024 | 5.2300 | 5.2300 | 4.5000 | 4.8700 | 4.8700 | 394,400 |
| Feb 14, 2024 | 5.4200 | 5.8730 | 4.7500 | 5.1200 | 5.1200 | 620,000 |
| Feb 13, 2024 | 5.8100 | 6.4930 | 5.0100 | 5.4100 | 5.4100 | 1,099,100 |
| Feb 12, 2024 | 5.0300 | 7.0900 | 5.0000 | 6.0000 | 6.0000 | 5,609,800 |
| Feb 09, 2024 | 3.2300 | 11.7000 | 3.2300 | 6.7650 | 6.7650 | 89,097,900 |
| Feb 08, 2024 | 2.8000 | 2.8900 | 2.4800 | 2.8800 | 2.8800 | 287,900 |
| Feb 07, 2024 | 2.9100 | 3.1300 | 2.6000 | 2.7700 | 2.7700 | 665,800 |
| Feb 06, 2024 | 3.5800 | 3.5800 | 2.9500 | 3.0500 | 3.0500 | 767,000 |
| Feb 05, 2024 | 3.9700 | 4.1000 | 3.3000 | 3.6400 | 3.6400 | 3,814,600 |
| Feb 02, 2024 | 4.1400 | 6.9900 | 3.9300 | 5.9500 | 5.9500 | 94,979,100 |
| Feb 01, 2024 | 2.3800 | 2.4600 | 2.3200 | 2.4100 | 2.4100 | 82,900 |
| Jan 31, 2024 | 2.7800 | 2.8550 | 2.4000 | 2.5000 | 2.5000 | 122,600 |
| Jan 30, 2024 | 3.1000 | 3.2000 | 2.6300 | 2.7800 | 2.7800 | 251,100 |
| Jan 29, 2024 | 2.9160 | 3.8500 | 2.7300 | 3.1300 | 3.1300 | 1,135,400 |
| Jan 29, 2024 | 1:12 Stock Split | |||||
| Jan 26, 2024 | 2.5200 | 2.6400 | 2.2800 | 2.6280 | 2.6280 | 216,767 |
| Jan 25, 2024 | 3.2640 | 3.3000 | 2.4360 | 2.7000 | 2.7000 | 327,708 |
| Jan 24, 2024 | 3.6000 | 3.7200 | 3.3600 | 3.6000 | 3.6000 | 49,633 |
| Jan 23, 2024 | 3.6000 | 3.9000 | 3.4200 | 3.4920 | 3.4920 | 26,417 |
| Jan 22, 2024 | 4.2000 | 4.2720 | 3.3000 | 3.6720 | 3.6720 | 98,642 |
| Jan 19, 2024 | 3.5880 | 4.1400 | 3.4800 | 4.1280 | 4.1280 | 127,283 |
| Jan 18, 2024 | 3.4800 | 3.9600 | 3.4200 | 3.5640 | 3.5640 | 87,367 |
| Jan 17, 2024 | 3.4320 | 3.6000 | 3.3720 | 3.4800 | 3.4800 | 20,158 |
| Jan 16, 2024 | 3.4800 | 3.5760 | 3.3600 | 3.5520 | 3.5520 | 26,917 |
| Jan 12, 2024 | 3.6600 | 3.6720 | 3.3600 | 3.3960 | 3.3960 | 52,217 |
| Jan 11, 2024 | 3.8400 | 3.8520 | 3.6000 | 3.6240 | 3.6240 | 19,575 |
| Jan 10, 2024 | 3.7680 | 3.8880 | 3.6600 | 3.8400 | 3.8400 | 21,383 |
| Jan 09, 2024 | 3.8760 | 4.0680 | 3.7200 | 3.8520 | 3.8520 | 34,517 |
| Jan 08, 2024 | 3.7200 | 3.9360 | 3.6600 | 3.8280 | 3.8280 | 48,133 |
| Jan 05, 2024 | 4.2000 | 4.2000 | 3.7800 | 3.8040 | 3.8040 | 75,783 |
| Jan 04, 2024 | 3.7560 | 3.8400 | 3.5400 | 3.5880 | 3.5880 | 63,175 |
| Jan 03, 2024 | 3.9000 | 3.9600 | 3.6240 | 3.7680 | 3.7680 | 37,125 |
| Jan 02, 2024 | 3.9240 | 4.0440 | 3.8040 | 3.9600 | 3.9600 | 23,375 |
| Dec 29, 2023 | 4.3200 | 4.3200 | 3.9000 | 4.0560 | 4.0560 | 36,725 |
| Dec 28, 2023 | 4.1760 | 4.2960 | 4.0440 | 4.1640 | 4.1640 | 52,633 |
| Dec 27, 2023 | 3.6000 | 4.1880 | 3.6000 | 3.9360 | 3.9360 | 69,042 |
| Dec 26, 2023 | 4.0200 | 4.0320 | 3.2400 | 3.9000 | 3.9000 | 92,000 |
| Dec 22, 2023 | 4.2960 | 4.2960 | 3.8400 | 4.0200 | 4.0200 | 52,167 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.