Intelligent Bio Solutions... (INBS)
NASDAQ: INBS
· Real-Time Price · USD
1.65
0.10 (6.45%)
At close: Sep 08, 2025, 3:59 PM
1.64
-0.32%
After-hours: Sep 08, 2025, 04:40 PM EDT
INBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.52 | 1.57 | 1.49 | 1.55 | 1.55 | 1.97% | 71,900 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 80,100 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -0.63% | 79,400 |
| Sep 2, 2025 | 1.61 | 1.67 | 1.55 | 1.59 | 1.59 | -1.85% | 136,700 |
| Aug 29, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -1.82% | 119,000 |
| Aug 28, 2025 | 1.55 | 1.70 | 1.53 | 1.65 | 1.65 | 3.77% | 200,800 |
| Aug 27, 2025 | 1.48 | 1.61 | 1.47 | 1.59 | 1.59 | 8.90% | 218,500 |
| Aug 26, 2025 | 1.49 | 1.53 | 1.40 | 1.46 | 1.46 | -0.68% | 187,214 |
| Aug 25, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 72,100 |
| Aug 22, 2025 | 1.47 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 97,700 |
| Aug 21, 2025 | 1.41 | 1.50 | 1.38 | 1.47 | 1.47 | 2.80% | 57,007 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.38 | 1.43 | 1.43 | -2.05% | 100,707 |
| Aug 19, 2025 | 1.49 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 110,800 |
| Aug 18, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 42,500 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 66,664 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.42 | 1.48 | 1.48 | -1.99% | 118,218 |
| Aug 13, 2025 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 2.72% | 86,341 |
| Aug 12, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 56,207 |
| Aug 11, 2025 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -5.26% | 130,344 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -1.94% | 77,847 |