Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.080 +0.040 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.060 1.090 1.010 1.040 172,552 +0.02(+1.96%)
Sep 30, 2025 1.140 1.150 1.010 1.020 288,304 -0.12(-10.53%)
Sep 29, 2025 1.120 1.150 1.120 1.140 122,440 +0.02(+1.79%)
Sep 26, 2025 1.190 1.210 1.080 1.120 885,406 -0.16(-12.50%)
Sep 25, 2025 1.320 1.360 1.250 1.280 239,973 -0.08(-5.88%)
Sep 24, 2025 1.320 1.400 1.320 1.360 98,270 +0.04(+3.03%)
Sep 23, 2025 1.340 1.400 1.320 1.320 127,412 -0.02(-1.86%)
Sep 22, 2025 1.320 1.350 1.270 1.345 112,764 +0.02(+1.89%)
Sep 19, 2025 1.410 1.410 1.270 1.320 411,650 -0.10(-7.04%)
Sep 18, 2025 1.410 1.450 1.384 1.420 337,909 +0.01(+0.71%)
Sep 17, 2025 1.500 1.550 1.380 1.410 1,549,683 -0.47(-25.00%)
Sep 16, 2025 1.720 1.900 1.690 1.880 324,263 +0.16(+9.30%)
Sep 15, 2025 1.730 1.760 1.680 1.720 133,742 -0.07(-3.91%)
Sep 12, 2025 1.730 1.820 1.720 1.790 123,032 +0.06(+3.47%)
Sep 11, 2025 1.680 1.810 1.651 1.730 181,462 +0.03(+1.76%)
Sep 10, 2025 1.770 1.770 1.670 1.700 153,259 -0.06(-3.41%)
Sep 09, 2025 1.690 1.780 1.603 1.760 243,750 +0.11(+6.99%)
Sep 08, 2025 1.570 1.650 1.570 1.645 206,655 +0.09(+6.13%)
Sep 05, 2025 1.520 1.570 1.490 1.550 71,860 +0.03(+1.97%)
Sep 04, 2025 1.580 1.580 1.500 1.520 80,055 -0.06(-3.80%)
Sep 03, 2025 1.610 1.610 1.520 1.580 79,356 -0.01(-0.63%)
Sep 02, 2025 1.610 1.670 1.545 1.590 136,689 -0.03(-1.85%)
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%)
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.