Intelligent Bio Solutions Inc (INBS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0981 | 8.04098360656 | 1.22 | 1.42 | 1.18 | 72005 | 1.26001899 | CS |
| 4 | -0.2419 | -15.5064102564 | 1.56 | 1.57 | 1.1 | 77534 | 1.31308171 | CS |
| 12 | -0.3319 | -20.1151515152 | 1.65 | 2.75 | 1.1 | 210370 | 2.03784308 | CS |
| 26 | -0.1519 | -10.3333333333 | 1.47 | 2.75 | 1.1 | 165676 | 1.83445423 | CS |
| 52 | -1.2519 | -48.7120622568 | 2.57 | 3.04 | 1 | 547508 | 1.80489762 | CS |
| 156 | -117.4579 | -98.8902640264 | 118.776 | 384 | 1 | 1727044 | 51.02779828 | CS |
| 260 | -117.4579 | -98.8902640264 | 118.776 | 384 | 1 | 1727044 | 51.02779828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.25 | 51731 |
| 1745534100 | 1.3 | 0.07 | 5.69 | 1.21 | 1.42 | 1.21 | 127333 |
| 1745447700 | 1.23 | -0.01 | -0.81 | 1.27 | 1.32 | 1.21 | 89149 |
| 1745361300 | 1.24 | 0.03 | 2.48 | 1.22 | 1.26 | 1.19 | 38784 |
| 1745274900 | 1.21 | 0.02 | 1.68 | 1.22 | 1.22 | 1.18 | 32754 |
| 1744929300 | 1.19 | -0.01 | -0.83 | 1.19 | 1.2226999 | 1.18 | 23575 |
| 1744842900 | 1.2 | -0.06 | -4.76 | 1.23 | 1.2549999 | 1.18 | 51034 |
| 1744756500 | 1.26 | -0.01 | -0.79 | 1.26 | 1.3 | 1.26 | 38874 |
| 1744670100 | 1.27 | 0 | 0.00 | 1.3 | 1.3499 | 1.2438 | 65914 |
| 1744410900 | 1.27 | 0.05 | 4.10 | 1.2 | 1.3 | 1.182 | 35437 |
| 1744324500 | 1.22 | -0.01 | -0.81 | 1.23 | 1.2553 | 1.16 | 64345 |
| 1744238100 | 1.23 | 0.08 | 6.96 | 1.17 | 1.29 | 1.1 | 126967 |
| 1744151700 | 1.15 | -0.17 | -12.88 | 1.33 | 1.41 | 1.1 | 164509 |
| 1744065300 | 1.32 | -0.03 | -2.22 | 1.3 | 1.3223 | 1.22 | 89214 |
| 1743806100 | 1.35 | -0.08 | -5.59 | 1.4 | 1.45 | 1.3 | 95360 |
| 1743719700 | 1.43 | -0.07 | -4.67 | 1.46 | 1.48 | 1.43 | 34324 |
| 1743633300 | 1.5 | 0.01 | 0.67 | 1.5 | 1.52 | 1.41 | 60358 |
| 1743546900 | 1.49 | 0.05 | 3.47 | 1.46 | 1.52 | 1.3899999 | 79044 |
| 1743460500 | 1.44 | -0.07 | -4.64 | 1.45 | 1.51 | 1.34 | 144413 |
| 1743201300 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.43 | 111753 |
| 1743114900 | 1.56 | -0.11 | -6.59 | 1.69 | 1.69 | 1.5049999 | 244729 |
| 1743028500 | 1.67 | -0.09 | -5.11 | 1.81 | 1.87 | 1.6399999 | 230715 |
| 1742942100 | 1.76 | -0.35 | -16.59 | 2.2 | 2.21 | 1.7 | 532176 |
| 1742855700 | 2.11 | -0.05 | -2.31 | 2.14 | 2.19 | 1.98 | 73250 |
| 1742596500 | 2.16 | 0.07 | 3.35 | 2.09 | 2.1628 | 2.05 | 80264 |
| 1742510100 | 2.09 | -0.08 | -3.69 | 2.14 | 2.215 | 2.0299999 | 83628 |
| 1742423700 | 2.17 | 0.05 | 2.36 | 2.12 | 2.43 | 2.0846 | 126023 |
| 1742337300 | 2.12 | 0.02 | 0.95 | 2.17 | 2.17 | 1.98 | 63612 |
| 1742250900 | 2.1 | -0.02 | -0.94 | 2.12 | 2.1656 | 2.0797 | 66694 |
| 1741991700 | 2.12 | 0 | 0.00 | 2.15 | 2.1999 | 2.082 | 61788 |
| 1741905300 | 2.12 | -0.08 | -3.64 | 2.16 | 2.175 | 2.05 | 68538 |
| 1741818900 | 2.2 | 0.02 | 0.92 | 2.27 | 2.2799999 | 2.042 | 51871 |
| 1741732500 | 2.18 | -0.04 | -1.80 | 2.22 | 2.2599999 | 2.1089 | 86500 |
| 1741646100 | 2.22 | -0.2 | -8.26 | 2.35 | 2.39 | 2.182 | 172665 |
| 1741390500 | 2.42 | 0.1 | 4.31 | 2.36 | 2.5 | 2.25 | 228056 |
| 1741304100 | 2.32 | -0.01 | -0.43 | 2.2799999 | 2.5 | 2.2105 | 224827 |
| 1741217700 | 2.33 | 0.29 | 14.22 | 2.04 | 2.34 | 2.0256 | 146203 |
| 1741131300 | 2.04 | -0.04 | -1.69 | 2.05 | 2.1499 | 1.96 | 132228 |
| 1741044900 | 2.075 | -0.09 | -3.94 | 2.16 | 2.25 | 2.05 | 272273 |
| 1740785700 | 2.16 | 0.14 | 6.93 | 2.05 | 2.1623 | 2.0301 | 119702 |
| 1740699300 | 2.02 | -0.01 | -0.49 | 2.02 | 2.11 | 1.98 | 109440 |
| 1740612900 | 2.0299999 | 0.04 | 2.01 | 2.09 | 2.17 | 2 | 113603 |
| 1740526500 | 1.99 | -0.24 | -10.76 | 2.2 | 2.31 | 1.91 | 355812 |
| 1740440100 | 2.23 | 0.02 | 0.90 | 2.32 | 2.34 | 2.11 | 243289 |
| 1740180900 | 2.21 | 0.11 | 5.24 | 2.1 | 2.39 | 2.1 | 329816 |
| 1740094500 | 2.1 | -0.54 | -20.45 | 2.36 | 2.395 | 2.04 | 609503 |
| 1740008100 | 2.64 | 0.16 | 6.45 | 2.49 | 2.75 | 2.41 | 454060 |
| 1739921700 | 2.48 | -0.07 | -2.75 | 2.64 | 2.64 | 2.4 | 266993 |
| 1739576100 | 2.55 | 0.18 | 7.59 | 2.41 | 2.63 | 2.31 | 448284 |
| 1739489700 | 2.37 | -0.12 | -4.82 | 2.52 | 2.52 | 2.24 | 740833 |
| 1739403300 | 2.49 | 0.41 | 19.71 | 2.1 | 2.54 | 2.04 | 885340 |
| 1739316900 | 2.08 | -0.01 | -0.48 | 2.08 | 2.12 | 1.94 | 195236 |
| 1739230500 | 2.09 | -0.03 | -1.42 | 2.18 | 2.23 | 2.04 | 427984 |
| 1738971300 | 2.12 | 0.17 | 8.72 | 2 | 2.13 | 1.85 | 643432 |
| 1738884900 | 1.95 | 0.25 | 14.71 | 1.74 | 2.05 | 1.7 | 750915 |
| 1738798500 | 1.7 | -0.03 | -1.73 | 1.71 | 1.74 | 1.6299999 | 104119 |
| 1738712100 | 1.73 | -0.02 | -1.14 | 1.8 | 1.8 | 1.66 | 128658 |
| 1738625700 | 1.75 | -0.01 | -0.57 | 1.76 | 1.8 | 1.6507 | 336568 |
| 1738366500 | 1.76 | 0.18 | 11.39 | 1.65 | 1.8 | 1.6 | 518683 |
| 1738280100 | 1.58 | 0.11 | 7.48 | 1.48 | 1.62 | 1.48 | 311784 |
| 1738193700 | 1.47 | 0.03 | 2.08 | 1.44 | 1.47 | 1.34 | 145426 |
| 1738107300 | 1.44 | 0.03 | 2.13 | 1.55 | 1.61 | 1.4294 | 381840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
