Intelligent Bio Solutions... (INBS)
1.29
-0.01 (-0.77%)
At close: Jan 15, 2025, 10:21 AM
INBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | -0.02 | -1.52% | 50,244 |
| Jan 13, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | -0.01 | -0.75% | 41,232 |
| Jan 10, 2025 | 1.37 | 1.44 | 1.30 | 1.33 | -0.08 | -5.67% | 58,413 |
| Jan 8, 2025 | 1.43 | 1.43 | 1.36 | 1.41 | -0.02 | -1.40% | 46,000 |
| Jan 7, 2025 | 1.44 | 1.48 | 1.39 | 1.43 | -0.03 | -2.05% | 74,100 |
| Jan 6, 2025 | 1.53 | 1.54 | 1.45 | 1.46 | -0.02 | -1.35% | 91,600 |
| Jan 3, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 0.07 | 4.96% | 100,692 |
| Jan 2, 2025 | 1.40 | 1.46 | 1.37 | 1.41 | 0.01 | 0.71% | 82,246 |
| Dec 31, 2024 | 1.37 | 1.42 | 1.33 | 1.40 | 0.03 | 2.19% | 91,500 |
| Dec 30, 2024 | 1.43 | 1.43 | 1.35 | 1.37 | -0.06 | -4.20% | 90,033 |
| Dec 27, 2024 | 1.38 | 1.46 | 1.35 | 1.43 | -0.01 | -0.69% | 108,100 |
| Dec 26, 2024 | 1.38 | 1.45 | 1.36 | 1.44 | 0.08 | 5.88% | 77,748 |
| Dec 24, 2024 | 1.35 | 1.36 | 1.30 | 1.36 | 0.02 | 1.49% | 34,300 |
| Dec 23, 2024 | 1.36 | 1.39 | 1.32 | 1.34 | 0.04 | 3.08% | 55,931 |
| Dec 20, 2024 | 1.27 | 1.36 | 1.24 | 1.30 | 0.03 | 2.36% | 155,796 |
| Dec 19, 2024 | 1.30 | 1.31 | 1.21 | 1.27 | 0.00 | 0.00% | 123,500 |
| Dec 18, 2024 | 1.39 | 1.46 | 1.20 | 1.27 | -0.11 | -7.97% | 382,189 |
| Dec 17, 2024 | 1.44 | 1.49 | 1.36 | 1.38 | -0.11 | -7.38% | 200,149 |
| Dec 16, 2024 | 1.46 | 1.51 | 1.38 | 1.49 | 0.01 | 0.68% | 102,307 |
| Dec 13, 2024 | 1.52 | 1.54 | 1.45 | 1.48 | -0.04 | -2.63% | 84,644 |
| Dec 12, 2024 | 1.63 | 1.64 | 1.52 | 1.52 | -0.12 | -7.32% | 55,207 |
| Dec 11, 2024 | 1.65 | 1.66 | 1.58 | 1.64 | -0.01 | -0.61% | 53,800 |
| Dec 10, 2024 | 1.69 | 1.69 | 1.62 | 1.65 | -0.02 | -1.20% | 38,650 |
| Dec 9, 2024 | 1.67 | 1.68 | 1.63 | 1.67 | 0.00 | 0.00% | 78,081 |
| Dec 6, 2024 | 1.63 | 1.67 | 1.58 | 1.67 | 0.09 | 5.70% | 59,943 |
| Dec 5, 2024 | 1.71 | 1.71 | 1.55 | 1.58 | -0.08 | -4.82% | 94,800 |
| Dec 4, 2024 | 1.65 | 1.71 | 1.58 | 1.66 | 0.00 | 0.00% | 176,200 |
| Dec 3, 2024 | 1.65 | 1.70 | 1.61 | 1.66 | 0.02 | 1.22% | 74,232 |
| Dec 2, 2024 | 1.57 | 1.72 | 1.57 | 1.64 | 0.04 | 2.50% | 128,215 |
| Nov 29, 2024 | 1.59 | 1.62 | 1.52 | 1.60 | -0.03 | -1.84% | 101,124 |
| Nov 27, 2024 | 1.66 | 1.69 | 1.57 | 1.63 | 0.02 | 1.24% | 108,545 |
| Nov 26, 2024 | 1.59 | 1.65 | 1.48 | 1.61 | 0.10 | 6.62% | 243,421 |
| Nov 25, 2024 | 1.53 | 1.56 | 1.45 | 1.51 | -0.04 | -2.58% | 146,123 |
| Nov 22, 2024 | 1.66 | 1.73 | 1.52 | 1.55 | -0.09 | -5.49% | 246,630 |
| Nov 21, 2024 | 1.51 | 1.74 | 1.50 | 1.64 | 0.24 | 17.14% | 318,000 |
| Nov 20, 2024 | 1.38 | 1.40 | 1.35 | 1.40 | 0.02 | 1.45% | 75,500 |
| Nov 19, 2024 | 1.50 | 1.50 | 1.36 | 1.38 | -0.03 | -2.13% | 57,200 |
| Nov 18, 2024 | 1.49 | 1.54 | 1.32 | 1.41 | -0.07 | -4.73% | 194,000 |
| Nov 15, 2024 | 1.51 | 1.52 | 1.45 | 1.48 | -0.04 | -2.63% | 95,812 |
| Nov 14, 2024 | 1.67 | 1.74 | 1.50 | 1.52 | -0.18 | -10.59% | 162,973 |
| Nov 13, 2024 | 1.90 | 1.90 | 1.60 | 1.70 | -0.24 | -12.37% | 334,800 |
| Nov 12, 2024 | 1.85 | 1.99 | 1.85 | 1.94 | 0.10 | 5.43% | 247,700 |
| Nov 11, 2024 | 1.68 | 1.88 | 1.60 | 1.84 | 0.21 | 12.88% | 216,645 |
| Nov 8, 2024 | 1.82 | 1.82 | 1.56 | 1.63 | -0.09 | -5.23% | 181,879 |
| Nov 7, 2024 | 1.62 | 1.90 | 1.53 | 1.72 | 0.20 | 13.16% | 477,940 |
| Nov 6, 2024 | 1.56 | 1.58 | 1.47 | 1.52 | -0.03 | -1.94% | 190,007 |
| Nov 5, 2024 | 1.38 | 1.58 | 1.36 | 1.55 | 0.14 | 9.93% | 99,713 |
| Nov 4, 2024 | 1.38 | 1.50 | 1.37 | 1.41 | 0.02 | 1.44% | 42,572 |
| Nov 1, 2024 | 1.36 | 1.41 | 1.36 | 1.39 | 0.03 | 2.21% | 34,219 |
| Oct 31, 2024 | 1.48 | 1.48 | 1.36 | 1.36 | -0.12 | -8.11% | 94,874 |