Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Intelligent Bio Solutions (INBS) Historical Prices

INBS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.811.821.691.761.76-3.83%18,2200.13
Oct 29, 20261.701.901.651.831.83+9.58%30,8570.21
Oct 28, 20261.651.701.611.671.67-2.91%11,3730.08
Oct 27, 20261.671.731.651.721.72+4.88%11,2230.08
Oct 26, 20261.641.651.581.641.64+3.14%11,9100.08
Oct 23, 20261.651.661.581.591.59-5.64%20,6790.14
Oct 22, 20261.681.711.631.691.69-2.60%7,8770.05
Oct 21, 20261.761.771.671.731.73+3.59%39,8030.27
Oct 20, 20261.491.751.481.671.67+9.15%38,7750.26
Oct 19, 20261.461.551.451.531.53+2.00%13,8200.09
Oct 16, 20261.461.511.401.501.50+4.17%23,5260.15
Oct 15, 20261.411.501.371.441.44-0.69%51,1300.32
Oct 14, 20261.361.461.351.451.45-2.03%95,5810.61
Oct 13, 20261.501.511.451.481.48-1.99%222,5171.43
Oct 12, 20261.541.561.501.511.51-1.31%20,1300.13
Oct 09, 20261.601.601.521.531.53-2.55%15,0870.09
Oct 08, 20261.591.641.551.571.57-1.26%17,4500.11
Oct 07, 20261.571.611.541.591.59+0.63%21,1190.13
Oct 06, 20261.681.811.571.581.58-5.39%97,3340.60
Oct 05, 20261.671.701.651.671.67+0.60%77,6870.48
Oct 02, 20261.701.751.641.661.66+0.00%43,6960.27
Oct 01, 20261.721.751.651.661.66-0.60%33,6240.21
Sep 30, 20261.681.921.651.671.67+2.45%40,3090.25
Sep 29, 20261.721.721.601.631.63-1.21%61,9620.39
Sep 28, 20261.641.731.641.651.65-2.94%24,8790.16
Sep 25, 20261.741.841.701.701.70-0.58%25,8160.16
Sep 24, 20261.791.861.651.711.71-3.39%94,0820.60
Sep 23, 20261.801.901.771.771.77-1.67%29,8380.19
Sep 22, 20261.831.941.771.801.80-0.55%52,2430.33
Sep 21, 20261.951.961.791.811.81-7.18%48,3880.31
Sep 18, 20262.002.001.901.951.95-2.50%35,3800.23
Sep 17, 20261.972.051.962.002.00+1.52%25,8500.16
Sep 16, 20262.022.101.961.971.97-3.90%26,1870.17
Sep 15, 20262.082.082.012.052.05-0.97%34,6940.22
Sep 14, 20262.102.182.062.072.07-2.82%26,0820.16
Sep 11, 20262.232.232.102.132.13-2.74%30,1350.19
Sep 10, 20262.242.242.112.192.19-2.23%30,3700.19
Sep 09, 20262.152.292.122.242.24+4.19%73,4810.46
Sep 08, 20262.252.292.132.152.15-3.59%69,7800.44
Sep 07, 20262.292.402.152.232.23+0.00%00.00
Sep 04, 20262.292.402.152.232.23-3.04%91,7190.57
Sep 03, 20262.472.562.262.302.30-6.88%131,7150.82
Sep 02, 20262.442.612.302.472.47+1.65%183,6921.16
Sep 01, 20262.402.842.052.432.43+1.25%5,012,91663.18
Aug 31, 20262.382.412.342.402.40+1.69%24,0450.30
Aug 28, 20262.332.402.272.362.36+3.96%16,9800.21
Aug 27, 20262.332.412.242.272.27+0.44%21,7130.27
Aug 26, 20262.352.482.252.262.26-4.24%45,2440.55
Aug 25, 20262.322.492.302.362.36-5.60%58,6870.71
Aug 24, 20262.432.672.252.502.50-0.40%215,8042.64