Intelligent Bio Solutions... (INBS)
NASDAQ: INBS
· Real-Time Price · USD
1.53
0.03 (2.00%)
At close: Aug 19, 2025, 12:13 PM
INBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 42,468 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 66,664 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.42 | 1.48 | 1.48 | -1.99% | 118,218 |
| Aug 13, 2025 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 2.72% | 86,341 |
| Aug 12, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 56,207 |
| Aug 11, 2025 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -5.26% | 130,344 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -1.94% | 77,847 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.44 | 1.55 | 1.55 | -0.64% | 293,328 |
| Aug 6, 2025 | 1.54 | 1.65 | 1.51 | 1.56 | 1.56 | 4.00% | 219,400 |
| Aug 5, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 111,495 |
| Aug 4, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 96,500 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -6.96% | 217,447 |
| Jul 31, 2025 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 92,600 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 117,300 |
| Jul 29, 2025 | 1.55 | 1.62 | 1.51 | 1.59 | 1.59 | 3.92% | 91,904 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.51 | 1.53 | 1.53 | -4.97% | 247,100 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.60 | 1.61 | 1.61 | -15.26% | 347,746 |
| Jul 24, 2025 | 2.14 | 2.19 | 1.76 | 1.90 | 1.90 | -10.38% | 355,900 |
| Jul 23, 2025 | 2.25 | 2.27 | 2.00 | 2.12 | 2.12 | -5.78% | 670,188 |
| Jul 22, 2025 | 2.05 | 2.25 | 2.01 | 2.25 | 2.25 | 10.84% | 159,424 |