Intelligent Bio Solutions... (INBS)
1.50
-0.06 (-3.85%)
At close: Mar 28, 2025, 2:32 PM
INBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.69 | 1.69 | 1.51 | 1.56 | -0.11 | -6.59% | 239,659 |
| Mar 26, 2025 | 1.81 | 1.87 | 1.64 | 1.67 | -0.09 | -5.11% | 232,716 |
| Mar 25, 2025 | 2.20 | 2.21 | 1.70 | 1.76 | -0.35 | -16.59% | 533,240 |
| Mar 24, 2025 | 2.14 | 2.17 | 1.98 | 2.11 | -0.05 | -2.31% | 73,470 |
| Mar 21, 2025 | 2.09 | 2.16 | 2.05 | 2.16 | 0.07 | 3.35% | 82,437 |
| Mar 20, 2025 | 2.14 | 2.22 | 2.03 | 2.09 | -0.08 | -3.69% | 84,000 |
| Mar 19, 2025 | 2.12 | 2.43 | 2.08 | 2.17 | 0.05 | 2.36% | 126,024 |
| Mar 18, 2025 | 2.17 | 2.17 | 1.98 | 2.12 | 0.02 | 0.95% | 65,902 |
| Mar 17, 2025 | 2.12 | 2.17 | 2.08 | 2.10 | -0.02 | -0.94% | 66,732 |
| Mar 14, 2025 | 2.15 | 2.20 | 2.08 | 2.12 | 0.00 | 0.00% | 61,887 |
| Mar 13, 2025 | 2.16 | 2.17 | 2.05 | 2.12 | -0.08 | -3.64% | 70,400 |
| Mar 12, 2025 | 2.27 | 2.28 | 2.04 | 2.20 | 0.02 | 0.92% | 52,400 |
| Mar 11, 2025 | 2.22 | 2.26 | 2.11 | 2.18 | -0.04 | -1.80% | 86,600 |
| Mar 10, 2025 | 2.41 | 2.41 | 2.18 | 2.22 | -0.20 | -8.26% | 175,974 |
| Mar 7, 2025 | 2.36 | 2.50 | 2.25 | 2.42 | 0.10 | 4.31% | 230,919 |
| Mar 6, 2025 | 2.28 | 2.50 | 2.21 | 2.32 | -0.01 | -0.43% | 225,300 |
| Mar 5, 2025 | 2.04 | 2.34 | 2.03 | 2.33 | 0.29 | 14.22% | 146,263 |
| Mar 4, 2025 | 2.05 | 2.15 | 1.96 | 2.04 | -0.04 | -1.92% | 132,308 |
| Mar 3, 2025 | 2.16 | 2.25 | 2.05 | 2.08 | -0.08 | -3.70% | 274,300 |
| Feb 28, 2025 | 2.05 | 2.16 | 2.03 | 2.16 | 0.14 | 6.93% | 119,708 |
| Feb 27, 2025 | 2.02 | 2.11 | 1.98 | 2.02 | -0.01 | -0.49% | 109,631 |
| Feb 26, 2025 | 2.09 | 2.17 | 2.00 | 2.03 | 0.04 | 2.01% | 113,974 |
| Feb 25, 2025 | 2.20 | 2.31 | 1.91 | 1.99 | -0.24 | -10.76% | 358,300 |
| Feb 24, 2025 | 2.32 | 2.34 | 2.11 | 2.23 | 0.02 | 0.90% | 243,802 |
| Feb 21, 2025 | 2.10 | 2.39 | 2.10 | 2.21 | 0.11 | 5.24% | 330,016 |
| Feb 20, 2025 | 2.36 | 2.40 | 2.04 | 2.10 | -0.54 | -20.45% | 610,720 |
| Feb 19, 2025 | 2.49 | 2.75 | 2.41 | 2.64 | 0.16 | 6.45% | 468,600 |
| Feb 18, 2025 | 2.64 | 2.67 | 2.40 | 2.48 | -0.07 | -2.75% | 279,900 |
| Feb 14, 2025 | 2.41 | 2.63 | 2.31 | 2.55 | 0.18 | 7.59% | 451,001 |
| Feb 13, 2025 | 2.52 | 2.52 | 2.24 | 2.37 | -0.12 | -4.82% | 742,200 |
| Feb 12, 2025 | 2.10 | 2.54 | 2.04 | 2.49 | 0.41 | 19.71% | 891,113 |
| Feb 11, 2025 | 2.08 | 2.12 | 1.94 | 2.08 | -0.01 | -0.48% | 195,645 |
| Feb 10, 2025 | 2.18 | 2.23 | 2.04 | 2.09 | -0.03 | -1.42% | 428,247 |
| Feb 7, 2025 | 2.00 | 2.13 | 1.85 | 2.12 | 0.17 | 8.72% | 650,413 |
| Feb 6, 2025 | 1.74 | 2.05 | 1.70 | 1.95 | 0.25 | 14.71% | 753,727 |
| Feb 5, 2025 | 1.71 | 1.74 | 1.63 | 1.70 | -0.03 | -1.73% | 104,138 |
| Feb 4, 2025 | 1.80 | 1.80 | 1.66 | 1.73 | -0.02 | -1.14% | 128,970 |
| Feb 3, 2025 | 1.76 | 1.80 | 1.65 | 1.75 | -0.01 | -0.57% | 347,919 |
| Jan 31, 2025 | 1.65 | 1.80 | 1.60 | 1.76 | 0.18 | 11.39% | 536,245 |
| Jan 30, 2025 | 1.48 | 1.62 | 1.47 | 1.58 | 0.11 | 7.48% | 315,100 |
| Jan 29, 2025 | 1.44 | 1.47 | 1.34 | 1.47 | 0.03 | 2.08% | 145,624 |
| Jan 28, 2025 | 1.55 | 1.61 | 1.43 | 1.44 | 0.03 | 2.13% | 385,226 |
| Jan 27, 2025 | 1.44 | 1.50 | 1.41 | 1.41 | -0.04 | -2.76% | 61,500 |
| Jan 24, 2025 | 1.43 | 1.47 | 1.39 | 1.45 | 0.03 | 2.11% | 66,448 |
| Jan 23, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 0.02 | 1.43% | 31,700 |
| Jan 22, 2025 | 1.46 | 1.47 | 1.36 | 1.40 | -0.06 | -4.11% | 87,538 |
| Jan 21, 2025 | 1.38 | 1.47 | 1.38 | 1.46 | 0.07 | 5.04% | 86,469 |
| Jan 17, 2025 | 1.33 | 1.39 | 1.31 | 1.39 | 0.08 | 6.11% | 34,500 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 0.00 | 0.00% | 47,100 |
| Jan 15, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 0.01 | 0.77% | 41,431 |