Intelligent Bio Solutions Inc (INBS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.65745856354 | 1.81 | 2.0168 | 1.76 | 44613 | 1.86903075 | CS |
| 4 | -0.42 | -18.5840707965 | 2.26 | 2.3664 | 1.76 | 54039 | 1.97042245 | CS |
| 12 | -1.76 | -48.8888888889 | 3.6 | 3.61 | 1.76 | 61782 | 2.43097181 | CS |
| 26 | -2.0564 | -52.7769222872 | 3.8964 | 11.7 | 1.76 | 1779828 | 5.91440761 | CS |
| 52 | -30.92 | -94.3833943834 | 32.76 | 39.48 | 1.76 | 2923620 | 5.48992681 | CS |
| 156 | -116.936 | -98.4508654947 | 118.776 | 384 | 1.76 | 2245897 | 57.99326052 | CS |
| 260 | -116.936 | -98.4508654947 | 118.776 | 384 | 1.76 | 2245897 | 57.99326052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 1.84 | 0.01 | 0.38 | 1.85 | 1.86 | 1.8 | 24194 |
| 1719873300 | 1.833 | -0.09 | -4.53 | 1.87 | 1.92 | 1.78 | 51124 |
| 1719614100 | 1.92 | 0.05 | 2.67 | 1.95 | 2.0168 | 1.88 | 86908 |
| 1719527700 | 1.87 | 0.1 | 5.65 | 1.81 | 1.96 | 1.79 | 41399 |
| 1719441300 | 1.77 | -0.04 | -1.94 | 1.81 | 1.8596 | 1.76 | 19442 |
| 1719354900 | 1.805 | -0.08 | -3.99 | 1.93 | 1.93 | 1.77 | 27195 |
| 1719268500 | 1.88 | 0.06 | 3.30 | 1.81 | 1.88 | 1.76 | 47982 |
| 1719009300 | 1.82 | -0.05 | -2.41 | 1.83 | 1.98 | 1.82 | 61317 |
| 1718922900 | 1.865 | -0.03 | -1.32 | 1.95 | 2.04 | 1.86 | 49998 |
| 1718750100 | 1.89 | -0.04 | -2.07 | 2.02 | 2.05 | 1.88 | 27914 |
| 1718663700 | 1.93 | -0.13 | -6.31 | 2.0099999 | 2.05 | 1.92 | 23689 |
| 1718404500 | 2.06 | -0.1 | -4.63 | 2.1 | 2.16 | 2.0109 | 18319 |
| 1718318100 | 2.16 | -0.08 | -3.57 | 2.22 | 2.2399 | 2.15 | 20104 |
| 1718231700 | 2.24 | 0.26 | 13.13 | 2.005 | 2.29 | 2.005 | 97112 |
| 1718145300 | 1.98 | 0.12 | 6.45 | 1.87 | 2.085 | 1.86 | 54889 |
| 1718058900 | 1.86 | -0.09 | -4.62 | 1.95 | 1.99 | 1.81 | 78719 |
| 1717799700 | 1.95 | -0.14 | -6.70 | 2.04 | 2.05 | 1.93 | 103470 |
| 1717713300 | 2.09 | -0.2 | -8.73 | 2.33 | 2.3664 | 2.06 | 169332 |
| 1717626900 | 2.29 | 0.03 | 1.33 | 2.2599999 | 2.34 | 2.2599999 | 23629 |
| 1717540500 | 2.2599999 | -0.1 | -4.24 | 2.33 | 2.4058 | 2.24 | 33151 |
| 1717454100 | 2.36 | 0.01 | 0.43 | 2.41 | 2.4596 | 2.2599999 | 53716 |
| 1717194900 | 2.35 | -0.07 | -2.89 | 2.46 | 2.46 | 2.32 | 9923 |
| 1717108500 | 2.42 | 0.13 | 5.68 | 2.25 | 2.42 | 2.25 | 31033 |
| 1717022100 | 2.29 | -0.03 | -1.29 | 2.34 | 2.36 | 2.25 | 16475 |
| 1716935700 | 2.32 | 0.01 | 0.43 | 2.29 | 2.379 | 2.2608 | 25125 |
| 1716590100 | 2.31 | 0 | 0.22 | 2.29 | 2.38 | 2.23 | 53583 |
| 1716503700 | 2.305 | -0.11 | -4.36 | 2.47 | 2.47 | 2.2599999 | 54307 |
| 1716417300 | 2.41 | 0.1 | 4.33 | 2.49 | 2.5 | 2.36 | 47267 |
| 1716330900 | 2.31 | -0.14 | -5.71 | 2.49 | 2.49 | 2.3 | 49201 |
| 1716244500 | 2.45 | 0.2 | 8.89 | 2.21 | 2.5 | 2.21 | 88807 |
| 1715985300 | 2.25 | -0.13 | -5.46 | 2.31 | 2.4526 | 2.23 | 59517 |
| 1715898900 | 2.38 | 0.04 | 1.71 | 2.35 | 2.38 | 2.16 | 171600 |
| 1715812500 | 2.34 | -0.05 | -2.09 | 2.36 | 2.43 | 2.2799999 | 52564 |
| 1715726100 | 2.39 | -0.02 | -0.83 | 2.3 | 2.4 | 2.3 | 77774 |
| 1715639700 | 2.41 | 0.07 | 2.99 | 2.48 | 2.48 | 2.3 | 62703 |
| 1715380500 | 2.34 | -0.13 | -5.26 | 2.55 | 2.55 | 2.3 | 106477 |
| 1715294100 | 2.47 | -0.03 | -1.20 | 2.46 | 2.5537 | 2.38 | 51449 |
| 1715207700 | 2.5 | -0.39 | -13.49 | 3.04 | 3.04 | 2.4 | 175473 |
| 1715121300 | 2.89 | 0.41 | 16.53 | 2.48 | 2.98 | 2.48 | 105880 |
| 1715034900 | 2.48 | -0.08 | -3.13 | 2.57 | 2.7 | 2.41 | 59746 |
| 1714775700 | 2.56 | -0.1 | -3.76 | 2.7799999 | 2.7799999 | 2.5099999 | 41412 |
| 1714689300 | 2.66 | 0.01 | 0.38 | 2.68 | 2.7799999 | 2.56 | 75189 |
| 1714602900 | 2.65 | -0.04 | -1.49 | 2.75 | 2.7599999 | 2.54 | 45411 |
| 1714516500 | 2.69 | -0.11 | -3.93 | 2.8 | 2.9 | 2.65 | 30316 |
| 1714430100 | 2.8 | 0.11 | 4.09 | 2.81 | 2.82 | 2.63 | 40400 |
| 1714170900 | 2.69 | 0.22 | 8.91 | 2.5 | 2.73 | 2.5 | 40380 |
| 1714084500 | 2.47 | -0.1 | -3.89 | 2.6 | 2.6 | 2.45 | 48578 |
| 1713998100 | 2.57 | -0.21 | -7.55 | 2.73 | 2.7899 | 2.55 | 51126 |
| 1713911700 | 2.7799999 | 0.12 | 4.51 | 2.67 | 2.94 | 2.6 | 46902 |
| 1713825300 | 2.66 | -0.08 | -2.92 | 2.7599999 | 2.7799999 | 2.57 | 60963 |
| 1713566100 | 2.74 | -0.06 | -2.14 | 2.85 | 2.86 | 2.68 | 57872 |
| 1713479700 | 2.8 | 0.12 | 4.48 | 3.1 | 3.2799 | 2.72 | 163613 |
| 1713393300 | 2.68 | -0.26 | -8.84 | 2.81 | 2.94 | 2.6 | 85861 |
| 1713306900 | 2.94 | -0.32 | -9.82 | 3.18 | 3.18 | 2.86 | 78209 |
| 1713220500 | 3.2599999 | 0.22 | 7.24 | 3.17 | 3.2599999 | 2.99 | 55202 |
| 1712961300 | 3.04 | -0.31 | -9.25 | 3.31 | 3.3657 | 3 | 134798 |
| 1712874900 | 3.35 | -0.03 | -0.89 | 3.54 | 3.54 | 3.25 | 38874 |
| 1712788500 | 3.38 | -0.24 | -6.63 | 3.6 | 3.61 | 3.27 | 75764 |
| 1712702100 | 3.62 | -0.14 | -3.72 | 3.76 | 3.82 | 3.56 | 40996 |
| 1712615700 | 3.76 | -0.1 | -2.59 | 3.92 | 3.92 | 3.45 | 64819 |
| 1712356500 | 3.86 | 0.1 | 2.66 | 3.801 | 3.9499 | 3.63 | 44666 |
| 1712270100 | 3.76 | -0.05 | -1.31 | 3.98 | 3.9978 | 3.71 | 21989 |
| 1712183700 | 3.81 | -0.11 | -2.81 | 3.87 | 4.0853 | 3.67 | 45140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
