Dark

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ

At Close

Oct 15, 2025 3:59:30 PM EDT

1.06USD-0.935%(-0.01)4,378

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 16, 2025 9:11:30 AM EDT

1.05USD-0.943%(-0.01)3,356

After-hours

Oct 15, 2025 4:02:30 PM EDT

1.05USD-0.943%(-0.01)1,462

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	1.0500	1.070000	1.0500	1.0600	-0.935%	121,178	0.000%
2025-10-14	1.0700	1.080000	1.0700	1.0700	+0.469%	91,876	-0.935%
2025-10-13	1.0800	1.080000	1.0600	1.0650	-0.467%	100,568	-0.469%
2025-10-10	1.0900	1.090000	1.0700	1.0700	-5.310%	126,735	-0.935%
2025-10-09	1.1500	1.150000	1.1200	1.1300	-1.310%	95,986	-6.195%
2025-10-08	1.1500	1.160000	1.1000	1.1450	+5.046%	176,603	-7.424%
2025-10-07	1.1300	1.170000	1.0900	1.0900	-4.386%	110,752	-2.752%
2025-10-06	1.1300	1.140000	1.1100	1.1400	-2.564%	157,681	-7.018%
2025-10-03	1.0600	1.170000	1.0600	1.1700	+8.333%	205,433	-9.402%
2025-10-02	1.0400	1.100000	1.0400	1.0800	+3.846%	144,054	-1.852%
2025-10-01	1.0600	1.090000	1.0100	1.0400	+1.961%	176,582	+1.923%
2025-09-30	1.1400	1.149700	1.0100	1.0200	-10.526%	288,547	+3.922%
2025-09-29	1.1200	1.150000	1.1200	1.1400	+1.786%	122,440	-7.018%
2025-09-26	1.1900	1.210000	1.0800	1.1200	-12.500%	885,406	-5.357%
2025-09-25	1.3200	1.360000	1.2500	1.2800	-5.882%	239,973	-17.188%
2025-09-24	1.3200	1.400000	1.3200	1.3600	+3.030%	98,290	-22.059%
2025-09-23	1.3400	1.400000	1.3200	1.3200	-1.859%	127,453	-19.697%
2025-09-22	1.3200	1.350000	1.2700	1.3450	+1.894%	112,764	-21.190%
2025-09-19	1.4100	1.410000	1.2700	1.3200	-7.042%	411,650	-19.697%
2025-09-18	1.4100	1.450000	1.3843	1.4200	+0.709%	337,955	-25.352%
2025-09-17	1.5000	1.550000	1.3800	1.4100	-25.000%	1,553,190	-24.823%
2025-09-16	1.7200	1.900000	1.6900	1.8800	+9.302%	327,335	-43.617%
2025-09-15	1.7300	1.760000	1.6800	1.7200	-3.911%	133,787	-38.372%
2025-09-12	1.7300	1.820000	1.7200	1.7900	+3.468%	123,032	-40.782%
2025-09-11	1.6800	1.810000	1.6509	1.7300	+1.765%	181,462	-38.728%
2025-09-10	1.7700	1.770000	1.6700	1.7000	-3.409%	153,260	-37.647%
2025-09-09	1.6900	1.780000	1.6027	1.7600	+6.991%	243,780	-39.773%
2025-09-08	1.5700	1.650000	1.5700	1.6450	+6.129%	207,170	-35.562%
2025-09-05	1.5200	1.570000	1.4900	1.5500	+1.974%	71,860	-31.613%
2025-09-04	1.5800	1.580000	1.5000	1.5200	-3.797%	80,058	-30.263%
2025-09-03	1.6100	1.610000	1.5200	1.5800	-0.629%	79,356	-32.911%
2025-09-02	1.6100	1.670000	1.5450	1.5900	-1.852%	136,689	-33.333%
2025-08-29	1.6800	1.690000	1.5582	1.6200	-1.818%	118,969	-34.568%
2025-08-28	1.5500	1.700000	1.5300	1.6500	+3.774%	200,770	-35.758%
2025-08-27	1.4800	1.605000	1.4700	1.5900	+8.681%	218,494	-33.333%
2025-08-26	1.4900	1.530000	1.4000	1.4630	-0.476%	187,112	-27.546%
2025-08-25	1.4700	1.499700	1.4500	1.4700	-0.676%	72,087	-27.891%
2025-08-22	1.4700	1.515000	1.4320	1.4800	+0.680%	97,674	-28.378%
2025-08-21	1.4100	1.500000	1.3800	1.4700	+2.797%	57,007	-27.891%
2025-08-20	1.5200	1.520000	1.3750	1.4300	-2.055%	100,707	-25.874%
2025-08-19	1.4900	1.540010	1.4500	1.4600	-2.667%	110,752	-27.397%
2025-08-18	1.4700	1.520000	1.4608	1.5000	+2.041%	42,478	-29.333%
2025-08-15	1.4800	1.496600	1.4500	1.4700	-0.676%	66,664	-27.891%
2025-08-14	1.5100	1.527800	1.4200	1.4800	-1.987%	118,218	-28.378%
2025-08-13	1.4800	1.510000	1.4500	1.5100	+2.721%	86,341	-29.801%
2025-08-12	1.4600	1.470000	1.4100	1.4700	+2.083%	56,207	-27.891%
2025-08-11	1.5400	1.540100	1.4200	1.4400	-5.263%	130,344	-26.389%
2025-08-08	1.5800	1.580000	1.4841	1.5200	-1.935%	77,847	-30.263%
2025-08-07	1.6000	1.600000	1.4401	1.5500	-0.641%	293,328	-31.613%
2025-08-06	1.5400	1.649800	1.5100	1.5600	+4.000%	219,395	-32.051%
2025-08-05	1.5000	1.530000	1.4700	1.5000	-1.316%	111,495	-29.333%
2025-08-04	1.4800	1.536700	1.4800	1.5200	+3.401%	96,464	-30.263%
2025-08-01	1.5500	1.550000	1.4400	1.4700	-6.962%	217,447	-27.891%
2025-07-31	1.5600	1.605000	1.5501	1.5800	+1.935%	92,576	-32.911%
2025-07-30	1.6200	1.620000	1.5400	1.5500	-2.516%	117,281	-31.613%
2025-07-29	1.5500	1.615500	1.5104	1.5900	+3.922%	91,904	-33.333%
2025-07-28	1.5800	1.609900	1.5100	1.5300	-4.969%	247,091	-30.719%
2025-07-25	1.9400	1.940000	1.6000	1.6100	-15.263%	347,746	-34.161%
2025-07-24	2.1400	2.186500	1.7600	1.9000	-10.377%	355,883	-44.211%
2025-07-23	2.2500	2.270000	2.0000	2.1200	-5.778%	670,188	-50.000%
2025-07-22	2.0500	2.250000	2.0100	2.2500	+10.837%	159,424	-52.889%
2025-07-21	2.1600	2.230000	2.0100	2.0300	-5.581%	213,488	-47.783%
2025-07-18	2.1400	2.188700	2.0800	2.1500	+0.467%	87,105	-50.698%
2025-07-17	2.1600	2.182300	2.0800	2.1400	+0.469%	170,540	-50.467%
2025-07-16	2.0900	2.198900	1.9400	2.1300	+12.105%	781,005	-50.235%
2025-07-15	1.8100	2.180000	1.8100	1.9000	+9.827%	813,389	-44.211%
2025-07-14	1.7500	1.770000	1.6893	1.7300	-2.260%	167,268	-38.728%
2025-07-11	1.8500	1.850000	1.7500	1.7700	-3.279%	91,599	-40.113%
2025-07-10	1.8300	1.850000	1.8000	1.8300	+0.549%	103,687	-42.077%
2025-07-09	1.7300	1.820000	1.6900	1.8200	+6.433%	108,757	-41.758%
2025-07-08	1.7400	1.740000	1.6781	1.7100	+0.588%	124,319	-38.012%
2025-07-07	1.7600	1.810000	1.7000	1.7000	-4.494%	147,217	-37.647%
2025-07-03	1.8400	1.850000	1.7503	1.7800	-2.732%	508,618	-40.449%
2025-07-02	1.6800	1.880000	1.6529	1.8300	+8.929%	260,049	-42.077%
2025-07-01	1.7200	1.720000	1.6600	1.6800	-2.326%	85,586	-36.905%
2025-06-30	1.5300	1.729400	1.5300	1.7200	+12.418%	86,131	-38.372%
2025-06-27	1.6500	1.670000	1.5200	1.5300	-9.467%	177,670	-30.719%
2025-06-26	1.7000	1.710000	1.6515	1.6900	-1.170%	43,326	-37.278%
2025-06-25	1.7900	1.840000	1.6650	1.7100	-3.933%	119,573	-38.012%
2025-06-24	1.8300	1.855000	1.7500	1.7800	-2.732%	99,074	-40.449%
2025-06-23	1.7600	1.850000	1.7300	1.8300	+2.809%	42,740	-42.077%
2025-06-20	1.8400	1.860000	1.7200	1.7800	-3.784%	375,633	-40.449%
2025-06-18	1.9300	1.943800	1.8400	1.8500	-4.145%	136,053	-42.703%
2025-06-17	1.9000	1.942600	1.8100	1.9300	+1.579%	123,854	-45.078%
2025-06-16	1.9400	1.959600	1.8600	1.9000	-0.524%	60,577	-44.211%
2025-06-13	1.8600	1.920000	1.7500	1.9100	+0.526%	198,402	-44.503%
2025-06-12	1.9500	1.970000	1.8000	1.9000	-4.040%	148,759	-44.211%
2025-06-11	1.8500	2.140000	1.8100	1.9800	+8.493%	637,550	-46.465%
2025-06-10	1.7100	1.850000	1.6923	1.8250	+7.353%	169,872	-41.918%
2025-06-09	1.6800	1.730000	1.6000	1.7000	+2.410%	130,635	-37.647%
2025-06-06	1.5800	1.700000	1.5800	1.6600	+6.070%	105,882	-36.145%
2025-06-05	1.5700	1.590000	1.5370	1.5650	-0.949%	55,538	-32.268%
2025-06-04	1.6800	1.680000	1.4990	1.5800	-1.250%	166,506	-32.911%
2025-06-03	1.4500	1.629900	1.4301	1.6000	+11.888%	174,787	-33.750%
2025-06-02	1.3900	1.440000	1.3531	1.4300	+1.418%	63,365	-25.874%
2025-05-30	1.4900	1.498200	1.4000	1.4100	-5.369%	82,861	-24.823%
2025-05-29	1.5000	1.508900	1.4501	1.4900	+0.676%	52,096	-28.859%
2025-05-28	1.4200	1.570000	1.4100	1.4800	+4.965%	143,311	-28.378%
2025-05-27	1.4200	1.420000	1.3800	1.4100	0.000%	69,094	-24.823%
2025-05-23	1.2700	1.490000	1.2700	1.4100	+9.302%	148,183	-24.823%
2025-05-22	1.2500	1.310000	1.2500	1.2900	+2.789%	79,525	-17.829%
2025-05-21	1.2700	1.280100	1.2500	1.2550	-1.953%	54,472	-15.538%
2025-05-20	1.2600	1.280000	1.2225	1.2800	+3.644%	70,510	-17.188%
2025-05-19	1.2200	1.250000	1.1801	1.2350	+1.230%	42,809	-14.170%
2025-05-16	1.2200	1.288000	1.1900	1.2200	-1.613%	96,096	-13.115%
2025-05-15	1.2200	1.260000	1.2000	1.2400	-3.502%	70,721	-14.516%
2025-05-14	1.3600	1.430000	1.2100	1.2850	-5.515%	472,151	-17.510%
2025-05-13	1.2800	1.410000	1.2400	1.3600	+11.475%	513,965	-22.059%
2025-05-12	1.2600	1.290000	1.1600	1.2200	+0.826%	157,240	-13.115%
2025-05-09	1.1900	1.250000	1.1700	1.2100	+0.833%	142,762	-12.397%
2025-05-08	1.1900	1.200000	1.1001	1.2000	+4.803%	88,434	-11.667%
2025-05-07	1.1300	1.183800	1.1200	1.1450	-4.583%	92,660	-7.424%
2025-05-06	1.2400	1.289800	1.2000	1.2000	-6.250%	41,046	-11.667%
2025-05-05	1.3300	1.380000	1.2500	1.2800	-5.882%	98,351	-17.188%
2025-05-02	1.3600	1.419900	1.3300	1.3600	+0.741%	38,151	-22.059%
2025-05-01	1.2500	1.350000	1.2500	1.3500	+5.469%	47,730	-21.481%
2025-04-30	1.2500	1.310000	1.1985	1.2800	+3.226%	56,091	-17.188%
2025-04-29	1.2600	1.270000	1.2300	1.2400	-3.125%	55,554	-14.516%
2025-04-28	1.2900	1.325500	1.2500	1.2800	-0.775%	39,806	-17.188%
2025-04-25	1.3100	1.310000	1.2500	1.2900	-0.769%	52,183	-17.829%
2025-04-24	1.2100	1.420000	1.2100	1.3000	+5.691%	127,834	-18.462%
2025-04-23	1.2700	1.320000	1.2100	1.2300	-0.806%	91,566	-13.821%
2025-04-22	1.2250	1.260000	1.1900	1.2400	+2.479%	38,824	-14.516%
2025-04-21	1.2200	1.220000	1.1800	1.2100	+1.681%	32,784	-12.397%
2025-04-17	1.1900	1.222700	1.1800	1.1900	-0.833%	23,575	-10.924%
2025-04-16	1.2300	1.255000	1.1800	1.2000	-4.762%	51,034	-11.667%
2025-04-15	1.2600	1.300000	1.2600	1.2600	-0.787%	40,025	-15.873%
2025-04-14	1.3000	1.349900	1.2438	1.2700	0.000%	66,214	-16.535%
2025-04-11	1.2000	1.300000	1.1820	1.2700	+4.098%	35,558	-16.535%
2025-04-10	1.2300	1.255300	1.1600	1.2200	-0.813%	64,689	-13.115%
2025-04-09	1.1700	1.290000	1.1000	1.2300	+6.957%	127,187	-13.821%
2025-04-08	1.3300	1.410000	1.1000	1.1500	-12.879%	169,949	-7.826%
2025-04-07	1.3000	1.322300	1.2200	1.3200	-2.222%	92,879	-19.697%
2025-04-04	1.4000	1.450000	1.3000	1.3500	-5.594%	96,535	-21.481%
2025-04-03	1.4600	1.480000	1.4300	1.4300	-4.667%	34,328	-25.874%
2025-04-02	1.5000	1.520000	1.4100	1.5000	+0.671%	60,358	-29.333%
2025-04-01	1.4600	1.520000	1.3900	1.4900	+3.472%	79,545	-28.859%
2025-03-31	1.4500	1.470000	1.3400	1.4400	-4.636%	144,544	-26.389%
2025-03-28	1.5600	1.570000	1.4300	1.5100	-3.205%	111,753	-29.801%
2025-03-27	1.6900	1.690000	1.5050	1.5600	-6.587%	247,436	-32.051%
2025-03-26	1.8100	1.870000	1.6400	1.6700	-5.114%	232,716	-36.527%
2025-03-25	2.2000	2.210000	1.7000	1.7600	-16.588%	533,240	-39.773%
2025-03-24	2.1400	2.175000	1.9800	2.1100	-2.315%	73,470	-49.763%
2025-03-21	2.0900	2.162800	2.0500	2.1600	+3.349%	82,437	-50.926%
2025-03-20	2.1400	2.215000	2.0300	2.0900	-3.687%	83,978	-49.282%
2025-03-19	2.1200	2.430000	2.0846	2.1700	+2.358%	126,024	-51.152%
2025-03-18	2.1700	2.170000	1.9800	2.1200	+0.952%	65,902	-50.000%
2025-03-17	2.1200	2.165600	2.0797	2.1000	-0.943%	66,732	-49.524%
2025-03-14	2.1500	2.199900	2.0820	2.1200	0.000%	61,887	-50.000%
2025-03-13	2.1600	2.175000	2.0500	2.1200	-3.636%	70,373	-50.000%
2025-03-12	2.2700	2.280000	2.0420	2.2000	+0.917%	52,371	-51.818%
2025-03-11	2.2200	2.260000	2.1089	2.1800	-1.802%	86,558	-51.376%
2025-03-10	2.4100	2.410000	2.1820	2.2200	-8.264%	175,974	-52.252%
2025-03-07	2.3600	2.500000	2.2500	2.4200	+4.310%	230,919	-56.198%
2025-03-06	2.2800	2.500000	2.2105	2.3200	-0.429%	225,259	-54.310%
2025-03-05	2.0400	2.340000	2.0256	2.3300	+14.216%	146,263	-54.506%
2025-03-04	2.0500	2.149900	1.9600	2.0400	-1.687%	132,308	-48.039%
2025-03-03	2.1600	2.250000	2.0500	2.0750	-3.935%	274,283	-48.916%
2025-02-28	2.0500	2.162300	2.0301	2.1600	+6.931%	119,708	-50.926%
2025-02-27	2.0200	2.110000	1.9800	2.0200	-0.493%	109,631	-47.525%
2025-02-26	2.0900	2.170000	2.0000	2.0300	+2.010%	113,974	-47.783%
2025-02-25	2.2000	2.310000	1.9100	1.9900	-10.762%	358,255	-46.734%
2025-02-24	2.3200	2.340000	2.1100	2.2300	+0.905%	243,802	-52.466%
2025-02-21	2.1000	2.390000	2.1000	2.2100	+5.238%	330,016	-52.036%
2025-02-20	2.3600	2.395000	2.0400	2.1000	-20.455%	610,720	-49.524%
2025-02-19	2.4900	2.750000	2.4100	2.6400	+6.452%	468,594	-59.848%
2025-02-18	2.6400	2.670000	2.4000	2.4800	-2.745%	279,862	-57.258%
2025-02-14	2.4100	2.630000	2.3100	2.5500	+7.595%	451,001	-58.431%
2025-02-13	2.5200	2.520000	2.2400	2.3700	-4.819%	742,193	-55.274%
2025-02-12	2.1000	2.540000	2.0400	2.4900	+19.712%	891,113	-57.430%
2025-02-11	2.0800	2.120000	1.9400	2.0800	-0.478%	195,645	-49.038%
2025-02-10	2.1800	2.230000	2.0400	2.0900	-1.415%	428,247	-49.282%
2025-02-07	2.0000	2.130000	1.8500	2.1200	+8.718%	650,413	-50.000%
2025-02-06	1.7400	2.050000	1.7000	1.9500	+14.706%	753,727	-45.641%
2025-02-05	1.7100	1.740000	1.6300	1.7000	-1.734%	104,138	-37.647%
2025-02-04	1.8000	1.800000	1.6600	1.7300	-1.143%	128,970	-38.728%
2025-02-03	1.7600	1.800000	1.6507	1.7500	-0.568%	347,919	-39.429%
2025-01-31	1.6500	1.800000	1.6000	1.7600	+11.392%	536,245	-39.773%
2025-01-30	1.4800	1.620000	1.4731	1.5800	+7.483%	315,052	-32.911%
2025-01-29	1.4400	1.470000	1.3400	1.4700	+2.083%	145,624	-27.891%
2025-01-28	1.5500	1.610000	1.4294	1.4400	+2.128%	385,226	-26.389%
2025-01-27	1.4400	1.500000	1.4075	1.4100	-2.759%	61,463	-24.823%
2025-01-24	1.4300	1.470000	1.3900	1.4500	+2.113%	66,448	-26.897%
2025-01-23	1.4000	1.430000	1.3620	1.4200	+1.429%	31,650	-25.352%
2025-01-22	1.4600	1.470000	1.3600	1.4000	-4.110%	87,538	-24.286%
2025-01-21	1.3800	1.468700	1.3800	1.4600	+5.036%	86,469	-27.397%
2025-01-17	1.3300	1.390000	1.3100	1.3900	+6.107%	34,482	-23.741%
2025-01-16	1.3200	1.320000	1.2800	1.3100	0.000%	47,086	-19.084%
2025-01-15	1.3100	1.326200	1.2701	1.3100	+0.769%	41,431	-19.084%
2025-01-14	1.3300	1.330000	1.2799	1.3000	-1.515%	50,315	-18.462%
2025-01-13	1.3300	1.334000	1.2799	1.3200	-0.752%	41,232	-19.697%
2025-01-10	1.3700	1.444900	1.3000	1.3300	-5.674%	58,413	-20.301%
2025-01-08	1.4300	1.430000	1.3600	1.4100	-1.399%	45,994	-24.823%
2025-01-07	1.4400	1.484300	1.3900	1.4300	-2.055%	74,089	-25.874%
2025-01-06	1.5300	1.540000	1.4500	1.4600	-1.351%	91,584	-27.397%
2025-01-03	1.4100	1.485600	1.4100	1.4800	+4.965%	100,692	-28.378%
2025-01-02	1.4000	1.460000	1.3700	1.4100	+0.714%	82,246	-24.823%
2024-12-31	1.3700	1.416200	1.3313	1.4000	+2.190%	91,470	-24.286%
2024-12-30	1.4300	1.430000	1.3500	1.3700	-4.196%	90,033	-22.628%
2024-12-27	1.3800	1.460000	1.3500	1.4300	-0.701%	108,074	-25.874%
2024-12-26	1.3800	1.450000	1.3609	1.4401	+5.890%	77,748	-26.394%
2024-12-24	1.3500	1.360000	1.3000	1.3600	+1.493%	34,255	-22.059%
2024-12-23	1.3600	1.385000	1.3200	1.3400	+3.077%	55,931	-20.896%
2024-12-20	1.2700	1.360000	1.2400	1.3000	+2.362%	155,796	-18.462%
2024-12-19	1.3000	1.310000	1.2100	1.2700	0.000%	123,492	-16.535%
2024-12-18	1.3900	1.460000	1.2000	1.2700	-8.283%	382,189	-16.535%
2024-12-17	1.4400	1.490000	1.3600	1.3847	-7.067%	200,149	-23.449%
2024-12-16	1.4600	1.505000	1.3800	1.4900	+0.676%	102,307	-28.859%
2024-12-13	1.5200	1.541900	1.4500	1.4800	-2.632%	84,644	-28.378%
2024-12-12	1.6300	1.640000	1.5200	1.5200	-7.317%	55,207	-30.263%
2024-12-11	1.6500	1.660000	1.5800	1.6400	-0.606%	53,775	-35.366%
2024-12-10	1.6900	1.690000	1.6200	1.6500	-1.198%	38,650	-35.758%
2024-12-09	1.6700	1.680200	1.6300	1.6700	0.000%	78,081	-36.527%
2024-12-06	1.6300	1.670000	1.5800	1.6700	+5.696%	59,943	-36.527%
2024-12-05	1.7100	1.710000	1.5500	1.5800	-4.819%	94,751	-32.911%
2024-12-04	1.6500	1.710000	1.5811	1.6600	0.000%	176,166	-36.145%
2024-12-03	1.6500	1.700000	1.6100	1.6600	+1.220%	74,232	-36.145%
2024-12-02	1.5700	1.720000	1.5700	1.6400	+2.500%	128,215	-35.366%
2024-11-29	1.5900	1.619900	1.5201	1.6000	-1.840%	101,124	-33.750%
2024-11-27	1.6600	1.690000	1.5700	1.6300	+1.242%	108,545	-34.969%
2024-11-26	1.5900	1.647100	1.4813	1.6100	+6.623%	243,421	-34.161%
2024-11-25	1.5300	1.560000	1.4500	1.5100	-2.581%	146,123	-29.801%
2024-11-22	1.6600	1.730000	1.5200	1.5500	-5.488%	246,630	-31.613%
2024-11-21	1.5100	1.735000	1.4950	1.6400	+17.143%	317,975	-35.366%
2024-11-20	1.3800	1.400000	1.3500	1.4000	+1.449%	75,490	-24.286%
2024-11-19	1.5000	1.500000	1.3600	1.3800	-2.128%	57,197	-23.188%
2024-11-18	1.4900	1.539600	1.3200	1.4100	-4.730%	193,882	-24.823%
2024-11-15	1.5100	1.520000	1.4500	1.4800	-2.632%	95,812	-28.378%
2024-11-14	1.6700	1.740200	1.5000	1.5200	-10.588%	162,973	-30.263%
2024-11-13	1.9000	1.900000	1.6000	1.7000	-12.371%	334,765	-37.647%
2024-11-12	1.8500	1.986319	1.8500	1.9400	+5.435%	247,662	-45.361%
2024-11-11	1.6800	1.880000	1.6000	1.8400	+12.883%	216,645	-42.391%
2024-11-08	1.8200	1.820000	1.5600	1.6300	-5.233%	181,879	-34.969%
2024-11-07	1.6200	1.900000	1.5300	1.7200	+13.158%	477,940	-38.372%
2024-11-06	1.5600	1.576800	1.4700	1.5200	-1.935%	190,007	-30.263%
2024-11-05	1.3800	1.580000	1.3601	1.5500	+9.929%	99,713	-31.613%
2024-11-04	1.3800	1.500000	1.3700	1.4100	+1.439%	42,572	-24.823%
2024-11-01	1.3600	1.410000	1.3600	1.3900	+2.206%	34,219	-23.741%
2024-10-31	1.4800	1.480000	1.3600	1.3600	-8.108%	94,874	-22.059%
2024-10-30	1.4700	1.538000	1.4300	1.4800	-2.632%	62,115	-28.378%
2024-10-29	1.5900	1.590000	1.4700	1.5200	-4.403%	37,896	-30.263%
2024-10-28	1.5300	1.600000	1.5200	1.5900	+1.923%	43,768	-33.333%
2024-10-25	1.4700	1.590000	1.4500	1.5600	+8.333%	87,179	-32.051%
2024-10-24	1.4400	1.470000	1.3900	1.4400	-1.370%	50,910	-26.389%
2024-10-23	1.5800	1.580000	1.4100	1.4600	-4.575%	84,481	-27.397%
2024-10-22	1.5400	1.550000	1.5100	1.5300	+2.000%	50,636	-30.719%
2024-10-21	1.5700	1.570000	1.4700	1.5000	-4.459%	62,690	-29.333%
2024-10-18	1.4600	1.590000	1.4600	1.5700	+6.803%	65,210	-32.484%
2024-10-17	1.4900	1.500000	1.4300	1.4700	-1.342%	63,735	-27.891%
2024-10-16	1.4500	1.500000	1.4231	1.4900	+2.055%	52,847	-28.859%
2024-10-15	1.4300	1.500000	1.4300	1.4600	+0.690%	82,938	-27.397%
2024-10-14	1.5300	1.530000	1.4100	1.4500	-2.685%	82,981	-26.897%
2024-10-11	1.4500	1.530000	1.4200	1.4900	+1.361%	68,097	-28.859%
2024-10-10	1.5000	1.520000	1.4300	1.4700	-3.922%	76,348	-27.891%
2024-10-09	1.4600	1.590000	1.4100	1.5300	+3.378%	177,563	-30.719%
2024-10-08	1.6300	1.638400	1.4700	1.4800	-8.642%	128,313	-28.378%
2024-10-07	1.6300	1.650000	1.5600	1.6200	+1.887%	68,974	-34.568%
2024-10-04	1.7300	1.730000	1.5800	1.5900	-5.917%	160,598	-33.333%
2024-10-03	1.5700	1.740000	1.5300	1.6900	+8.333%	94,192	-37.278%
2024-10-02	1.6300	1.630000	1.5500	1.5600	-5.455%	182,773	-32.051%
2024-10-01	1.7600	1.760000	1.6400	1.6500	-4.624%	164,010	-35.758%
2024-09-30	1.8100	1.830000	1.7100	1.7300	-4.945%	135,918	-38.728%
2024-09-27	1.8500	1.940000	1.7649	1.8200	-1.622%	188,890	-41.758%
2024-09-26	1.9200	1.954400	1.8000	1.8500	-3.141%	107,797	-42.703%
2024-09-25	1.7800	2.000000	1.7400	1.9100	+7.910%	457,862	-44.503%
2024-09-24	1.7100	1.850000	1.7000	1.7700	+2.907%	180,508	-40.113%
2024-09-23	1.8700	1.876000	1.7000	1.7200	-8.511%	250,261	-38.372%
2024-09-20	1.8300	1.960000	1.8300	1.8800	+4.735%	199,651	-43.617%
2024-09-19	2.1300	2.156600	1.7800	1.7950	-18.037%	623,873	-40.947%
2024-09-18	2.4600	2.560000	2.0500	2.1900	-11.694%	621,781	-51.598%
2024-09-17	2.4000	2.560000	2.2400	2.4800	+10.714%	956,356	-57.258%
2024-09-16	2.0700	2.520000	1.9648	2.2400	+12.000%	1,466,002	-52.679%
2024-09-13	1.9200	2.070000	1.8900	2.0000	-0.990%	714,901	-47.000%
2024-09-12	2.0400	2.090000	1.9000	2.0200	-0.980%	581,024	-47.525%
2024-09-11	1.9000	2.100000	1.7700	2.0400	+3.553%	1,477,892	-48.039%
2024-09-10	1.9400	2.200000	1.7600	1.9700	+10.056%	4,386,311	-46.193%
2024-09-09	2.5500	3.000000	1.6890	1.7900	+13.291%	90,836,778	-40.782%
2024-09-06	1.3500	1.590000	1.2676	1.5800	+22.481%	4,332,180	-32.911%
2024-09-05	1.3000	1.350000	1.2600	1.2900	-0.769%	23,830	-17.829%
2024-09-04	1.3200	1.330000	1.2700	1.3000	-2.256%	59,064	-18.462%
2024-09-03	1.3800	1.520100	1.3001	1.3300	-5.674%	211,036	-20.301%
2024-08-30	1.3600	1.420000	1.3200	1.4100	+2.920%	74,039	-24.823%
2024-08-29	1.4300	1.440000	1.2300	1.3700	+6.202%	165,180	-22.628%
2024-08-28	1.2400	1.400000	1.1400	1.2900	+7.500%	172,356	-17.829%
2024-08-27	1.1600	1.225000	1.1600	1.2000	0.000%	42,421	-11.667%
2024-08-26	1.1800	1.250000	1.1101	1.2000	+1.695%	138,491	-11.667%
2024-08-23	1.1500	1.180000	1.0701	1.1800	+3.965%	117,328	-10.169%
2024-08-22	1.1500	1.190000	1.0200	1.1350	-8.468%	472,754	-6.608%
2024-08-21	1.1400	1.250000	1.1300	1.2400	+9.735%	163,806	-14.516%
2024-08-20	1.1500	1.476800	1.1200	1.1300	-1.739%	406,799	-6.195%
2024-08-19	1.0800	1.170000	1.0800	1.1500	+7.477%	61,221	-7.826%
2024-08-16	1.0700	1.110000	1.0000	1.0700	-0.465%	101,504	-0.935%
2024-08-15	1.1600	1.160100	1.0400	1.0750	-4.867%	64,555	-1.395%
2024-08-14	1.1600	1.200000	1.1211	1.1300	-4.237%	26,464	-6.195%
2024-08-13	1.2300	1.230000	1.1500	1.1800	+0.855%	28,206	-10.169%
2024-08-12	1.2000	1.209100	1.1500	1.1700	+4.464%	16,045	-9.402%
2024-08-09	1.1900	1.190000	1.1200	1.1200	-3.448%	19,700	-5.357%
2024-08-08	1.2300	1.230000	1.1500	1.1600	0.000%	28,561	-8.621%
2024-08-07	1.2600	1.260000	1.1600	1.1600	-4.132%	39,364	-8.621%
2024-08-06	1.1900	1.220000	1.1600	1.2100	+4.310%	30,776	-12.397%
2024-08-05	1.1300	1.200000	1.0600	1.1600	-5.691%	84,081	-8.621%
2024-08-02	1.3100	1.330000	1.2100	1.2300	-7.519%	85,686	-13.821%
2024-08-01	1.3800	1.410000	1.3100	1.3300	-5.473%	67,404	-20.301%
2024-07-31	1.3500	1.410000	1.3100	1.4070	+5.789%	24,940	-24.662%
2024-07-30	1.4200	1.459500	1.3100	1.3300	-5.674%	74,164	-20.301%
2024-07-29	1.5900	1.590000	1.4000	1.4100	-6.000%	44,086	-24.823%
2024-07-26	1.4200	1.500000	1.4152	1.5000	+6.383%	23,284	-29.333%
2024-07-25	1.4500	1.457500	1.3800	1.4100	-4.730%	72,827	-24.823%
2024-07-24	1.5500	1.627400	1.3800	1.4800	+2.069%	145,266	-28.378%
2024-07-23	1.4200	1.510000	1.3801	1.4500	+5.072%	62,085	-26.897%
2024-07-22	1.5200	1.550000	1.3020	1.3800	-9.804%	157,213	-23.188%
2024-07-19	1.6100	1.625000	1.5200	1.5300	-4.969%	80,645	-30.719%
2024-07-18	1.9200	1.920000	1.5200	1.6100	-12.262%	908,657	-34.161%
2024-07-17	1.9400	1.950000	1.8200	1.8350	-6.378%	34,488	-42.234%
2024-07-16	1.9900	1.990000	1.8900	1.9600	+1.554%	35,044	-45.918%
2024-07-15	1.9300	1.960000	1.8800	1.9300	+3.209%	23,916	-45.078%
2024-07-12	1.9300	1.959900	1.7900	1.8700	-0.532%	35,328	-43.316%
2024-07-11	1.8600	1.904600	1.8301	1.8800	+3.867%	10,955	-43.617%
2024-07-10	1.8200	1.926700	1.7900	1.8100	-0.275%	42,694	-41.436%
2024-07-09	1.7700	1.829900	1.7600	1.8150	+1.966%	16,800	-41.598%
2024-07-08	1.8500	1.860000	1.7600	1.7800	-2.732%	28,669	-40.449%
2024-07-05	1.8900	1.890000	1.8100	1.8300	-0.543%	13,439	-42.077%
2024-07-03	1.8400	1.900000	1.8400	1.8400	0.000%	4,879	-42.391%
2024-07-02	1.8500	1.860000	1.8000	1.8400	+0.382%	24,194	-42.391%
2024-07-01	1.8700	1.920000	1.7800	1.8330	-4.531%	51,251	-42.171%
2024-06-28	1.9500	2.016800	1.8800	1.9200	+2.674%	87,347	-44.792%
2024-06-27	1.8100	1.960000	1.7900	1.8700	+5.650%	41,406	-43.316%
2024-06-26	1.8596	1.859600	1.7600	1.7700	-1.939%	19,809	-40.113%
2024-06-25	1.9300	1.930000	1.7700	1.8050	-3.989%	27,249	-41.274%
2024-06-24	1.8100	1.880000	1.7600	1.8800	+3.297%	48,048	-43.617%
2024-06-21	1.8300	1.980000	1.8200	1.8200	-2.413%	56,655	-41.758%
2024-06-20	1.9500	2.040000	1.8600	1.8650	-1.323%	49,998	-43.164%
2024-06-18	2.0200	2.050000	1.8800	1.8900	-2.073%	27,914	-43.915%
2024-06-17	2.0100	2.040000	1.9200	1.9300	-6.311%	23,699	-45.078%
2024-06-14	2.1000	2.160000	2.0109	2.0600	-4.630%	18,329	-48.544%
2024-06-13	2.2200	2.239900	2.1500	2.1600	-3.571%	20,109	-50.926%
2024-06-12	1.9800	2.290000	1.9800	2.2400	+13.131%	100,462	-52.679%
2024-06-11	1.8700	2.085000	1.8600	1.9800	+6.452%	55,127	-46.465%
2024-06-10	1.9500	1.990000	1.8100	1.8600	-4.615%	82,039	-43.011%
2024-06-07	2.0400	2.057900	1.9300	1.9500	-6.699%	105,303	-45.641%
2024-06-06	2.3000	2.366400	2.0600	2.0900	-8.734%	169,341	-49.282%
2024-06-05	2.2600	2.340000	2.2600	2.2900	+1.327%	23,640	-53.712%
2024-06-04	2.3300	2.405800	2.2400	2.2600	-4.237%	33,646	-53.097%
2024-06-03	2.4100	2.459600	2.2600	2.3600	+0.426%	53,718	-55.085%
2024-05-31	2.4001	2.400100	2.3200	2.3500	-2.893%	9,969	-54.894%
2024-05-30	2.2500	2.420000	2.2500	2.4200	+5.677%	31,033	-56.198%
2024-05-29	2.3400	2.355000	2.2500	2.2900	-1.293%	16,476	-53.712%
2024-05-28	2.2900	2.379000	2.2608	2.3200	+0.433%	29,052	-54.310%
2024-05-24	2.2900	2.380000	2.2300	2.3100	+0.217%	53,599	-54.113%
2024-05-23	2.4700	2.470000	2.2600	2.3050	-4.357%	64,266	-54.013%
2024-05-22	2.4900	2.500000	2.3600	2.4100	+4.329%	47,271	-56.017%
2024-05-21	2.4900	2.490000	2.3000	2.3100	-5.714%	49,210	-54.113%
2024-05-20	2.2100	2.500000	2.2100	2.4500	+8.889%	88,821	-56.735%
2024-05-17	2.3100	2.452600	2.2300	2.2500	-5.462%	60,116	-52.889%
2024-05-16	2.3500	2.380000	2.1600	2.3800	+1.709%	171,620	-55.462%
2024-05-15	2.4100	2.430000	2.2800	2.3400	-2.092%	57,519	-54.701%
2024-05-14	2.3000	2.400000	2.3000	2.3900	-0.830%	81,123	-55.649%
2024-05-13	2.4800	2.480000	2.3000	2.4100	+2.991%	62,724	-56.017%
2024-05-10	2.5500	2.550000	2.3000	2.3400	-5.263%	106,808	-54.701%
2024-05-09	2.4600	2.553700	2.3800	2.4700	-1.200%	51,539	-57.085%
2024-05-08	3.0400	3.040000	2.4000	2.5000	-13.495%	175,597	-57.600%
2024-05-07	2.4800	2.980000	2.4800	2.8900	+16.532%	105,894	-63.322%
2024-05-06	2.5700	2.700000	2.4100	2.4800	-3.125%	59,759	-57.258%
2024-05-03	2.7800	2.780000	2.5100	2.5600	-3.759%	41,417	-58.594%
2024-05-02	2.6800	2.780000	2.5600	2.6600	+0.377%	75,192	-60.150%
2024-05-01	2.7500	2.760000	2.5400	2.6500	-1.487%	45,421	-60.000%
2024-04-30	2.8000	2.900000	2.6500	2.6900	-3.929%	30,316	-60.595%
2024-04-29	2.8100	2.820000	2.6300	2.8000	+4.089%	40,400	-62.143%
2024-04-26	2.5000	2.730000	2.5000	2.6900	+8.907%	40,699	-60.595%
2024-04-25	2.5700	2.600000	2.4500	2.4700	-3.891%	52,608	-57.085%

.dark-mode .xP24GF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xP24GF{ color: #333333; background-color: white; border: 2px solid #333333; }INBSIntelligent Bio Solutions Inc. Common Stockstock NASDAQ

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ