Intelligent Bio Solutions Inc (INBS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 43.1034482759 | 1.74 | 2.54 | 1.7 | 577500 | 2.18138876 | CS |
| 4 | 1.17 | 88.6363636364 | 1.32 | 2.54 | 1.28 | 285695 | 1.92612497 | CS |
| 12 | 0.98 | 64.9006622517 | 1.51 | 2.54 | 1.2 | 167039 | 1.7357843 | CS |
| 26 | 1.32 | 112.820512821 | 1.17 | 3 | 1 | 980005 | 1.78532927 | CS |
| 52 | -3.3351 | -57.2539527218 | 5.8251 | 6.4925 | 1 | 538524 | 1.9398618 | CS |
| 156 | -116.286 | -97.9036168923 | 118.776 | 384 | 1 | 1864458 | 51.4445718 | CS |
| 260 | -116.286 | -97.9036168923 | 118.776 | 384 | 1 | 1864458 | 51.4445718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738020900 | 1.41 | -0.04 | -2.76 | 1.44 | 1.5 | 1.4075 | 58005 |
| 1737761700 | 1.45 | 0.05 | 3.57 | 1.43 | 1.47 | 1.3899999 | 66202 |
| 1737675300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737588900 | 1.4 | -0.06 | -4.11 | 1.46 | 1.47 | 1.36 | 81125 |
| 1737502500 | 1.46 | 0.07 | 5.04 | 1.3799999 | 1.4686999 | 1.3799999 | 86019 |
| 1737156900 | 1.3899999 | 0.08 | 6.11 | 1.33 | 1.3899999 | 1.31 | 34482 |
| 1737070500 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.28 | 45985 |
| 1736984100 | 1.31 | 0.01 | 0.77 | 1.31 | 1.3262 | 1.2701 | 40918 |
| 1736897700 | 1.3 | -0.02 | -1.52 | 1.33 | 1.33 | 1.2799 | 50314 |
| 1736811300 | 1.32 | -0.01 | -0.75 | 1.33 | 1.334 | 1.2799 | 41207 |
| 1736552100 | 1.33 | -0.08 | -5.67 | 1.37 | 1.4449 | 1.3 | 58412 |
| 1736379300 | 1.41 | -0.02 | -1.40 | 1.43 | 1.43 | 1.36 | 45994 |
| 1736292900 | 1.43 | -0.03 | -2.05 | 1.44 | 1.4843 | 1.3899999 | 74089 |
| 1736206500 | 1.46 | -0.02 | -1.35 | 1.53 | 1.54 | 1.45 | 90353 |
| 1735947300 | 1.48 | 0.07 | 4.96 | 1.41 | 1.4856 | 1.41 | 100534 |
| 1735860900 | 1.41 | 0.01 | 0.71 | 1.4 | 1.46 | 1.37 | 82166 |
| 1735688100 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4161999 | 1.3313 | 91294 |
| 1735601700 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.35 | 90032 |
| 1735342500 | 1.43 | -0.01 | -0.70 | 1.3799999 | 1.46 | 1.35 | 107030 |
| 1735256100 | 1.4401 | 0.08 | 5.89 | 1.3799999 | 1.45 | 1.3609 | 77546 |
| 1735077840 | 1.36 | 0.02 | 1.49 | 1.35 | 1.36 | 1.3 | 34255 |
| 1734996900 | 1.34 | 0.04 | 3.08 | 1.36 | 1.385 | 1.32 | 55831 |
| 1734737700 | 1.3 | 0.03 | 2.36 | 1.27 | 1.36 | 1.24 | 155640 |
| 1734651300 | 1.27 | 0 | 0.00 | 1.3 | 1.31 | 1.21 | 123486 |
| 1734564900 | 1.27 | -0.11 | -8.28 | 1.3899999 | 1.46 | 1.2 | 382174 |
| 1734478500 | 1.3847 | -0.11 | -7.07 | 1.44 | 1.49 | 1.36 | 200110 |
| 1734392100 | 1.49 | 0.01 | 0.68 | 1.46 | 1.5049999 | 1.3799999 | 102086 |
| 1734132900 | 1.48 | -0.04 | -2.63 | 1.52 | 1.55 | 1.45 | 84644 |
| 1734046500 | 1.52 | -0.12 | -7.32 | 1.6299999 | 1.6399999 | 1.52 | 55207 |
| 1733960100 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.66 | 1.58 | 53755 |
| 1733873700 | 1.65 | -0 | -0.03 | 1.69 | 1.69 | 1.62 | 38550 |
| 1733787300 | 1.6505 | -0.02 | -1.17 | 1.67 | 1.6802 | 1.6299999 | 78081 |
| 1733528100 | 1.67 | 0.09 | 5.70 | 1.6299999 | 1.67 | 1.58 | 59943 |
| 1733441700 | 1.58 | -0.08 | -4.82 | 1.71 | 1.71 | 1.55 | 93946 |
| 1733355300 | 1.66 | 0 | 0.00 | 1.65 | 1.71 | 1.5811 | 176026 |
| 1733268900 | 1.66 | 0.02 | 1.22 | 1.65 | 1.7 | 1.61 | 74132 |
| 1733182500 | 1.6399999 | 0.04 | 2.50 | 1.57 | 1.72 | 1.57 | 127975 |
| 1732917840 | 1.6 | -0.03 | -1.84 | 1.59 | 1.6198999 | 1.5201 | 101124 |
| 1732750500 | 1.6299999 | 0.02 | 1.24 | 1.66 | 1.69 | 1.57 | 107449 |
| 1732664100 | 1.61 | 0.1 | 6.62 | 1.59 | 1.6471 | 1.4813 | 242189 |
| 1732577700 | 1.51 | -0.04 | -2.58 | 1.53 | 1.56 | 1.45 | 141663 |
| 1732318500 | 1.55 | -0.09 | -5.49 | 1.66 | 1.73 | 1.52 | 244819 |
| 1732232100 | 1.6399999 | 0.24 | 17.14 | 1.51 | 1.735 | 1.495 | 317072 |
| 1732145700 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.35 | 74887 |
| 1732059300 | 1.3799999 | -0.03 | -2.13 | 1.5 | 1.5 | 1.36 | 57186 |
| 1731972900 | 1.41 | -0.07 | -4.73 | 1.49 | 1.5396 | 1.32 | 193981 |
| 1731713700 | 1.48 | -0.04 | -2.63 | 1.51 | 1.52 | 1.45 | 95773 |
| 1731627300 | 1.52 | -0.18 | -10.59 | 1.67 | 1.7402 | 1.5 | 162868 |
| 1731540900 | 1.7 | -0.24 | -12.37 | 1.9 | 1.9 | 1.6 | 334330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
