Dark

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ

At Close

Feb 20, 2026 3:59:30 PM EST

4.46USD-6.303%(-0.30)55,501

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 8:37:30 AM EST

4.84USD+1.681%(+0.08)910

After-hours

Feb 19, 2026 4:56:30 PM EST

4.80USD+2.564%(+0.12)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	4.8100	5.0799	4.4600	4.5600	-4.202%	55,501	0.000%
2026-02-19	4.8800	4.9500	4.6000	4.7600	-1.449%	29,738	-4.202%
2026-02-18	4.7700	5.3100	4.7000	4.8300	+0.416%	56,094	-5.590%
2026-02-17	5.0000	5.1200	4.6100	4.8100	-4.183%	25,672	-5.198%
2026-02-13	4.8000	5.1900	4.7206	5.0200	+2.449%	38,013	-9.163%
2026-02-12	5.1400	5.2800	4.8100	4.9000	-6.667%	45,258	-6.939%
2026-02-11	5.5500	5.5700	5.0400	5.2500	-4.545%	42,335	-13.143%
2026-02-10	5.6000	5.8750	5.2300	5.5000	-3.678%	61,883	-17.091%
2026-02-09	6.2300	6.3432	5.6100	5.7100	-8.347%	46,909	-20.140%
2026-02-06	6.1900	6.7500	5.8900	6.2300	-1.424%	47,546	-26.806%
2026-02-05	7.0100	7.4000	6.1800	6.3200	-9.130%	240,499	-27.848%
2026-02-04	7.2000	7.3250	6.6600	6.9550	-6.140%	142,043	-34.436%
2026-02-03	7.8500	7.9000	7.2000	7.4100	-5.725%	48,818	-38.462%
2026-02-02	8.8000	8.8716	7.5100	7.8600	-9.551%	213,927	-41.985%
2026-01-30	8.7300	9.1500	8.6687	8.6900	-3.444%	72,670	-47.526%
2026-01-29	8.9400	9.2000	8.7952	9.0000	-1.316%	121,349	-49.333%
2026-01-28	9.1000	9.2400	8.8000	9.1200	+2.935%	79,613	-50.000%
2026-01-27	8.4500	9.0700	8.0300	8.8600	-2.530%	115,573	-48.533%
2026-01-26	9.3300	9.9700	9.0000	9.0900	-4.416%	133,753	-49.835%
2026-01-23	9.2700	9.7000	9.2000	9.5100	-2.160%	85,343	-52.050%
2026-01-22	9.9300	10.4199	8.8500	9.7200	-1.520%	372,782	-53.086%
2026-01-21	13.7700	13.9100	9.5200	9.8700	-28.530%	411,847	-53.799%
2026-01-20	14.3000	15.1042	13.7801	13.8100	-5.411%	178,336	-66.980%
2026-01-16	15.1600	15.2750	14.0801	14.6000	+1.248%	173,574	-68.767%
2026-01-15	15.6000	15.8360	13.5000	14.4200	-7.564%	386,340	-68.377%
2026-01-14	16.1900	16.9443	15.3300	15.6000	-6.419%	333,949	-70.769%
2026-01-13	14.9100	18.4500	14.2600	16.6700	+9.240%	686,334	-72.645%
2026-01-12	23.0000	24.9000	13.6100	15.2600	-14.844%	4,774,078	-70.118%
2026-01-09	15.5000	19.0000	15.5000	17.9200	+25.227%	1,676,070	-74.554%
2026-01-08	12.3000	16.1399	11.8101	14.3100	+20.861%	1,307,850	-68.134%
2026-01-07	10.8700	13.6000	10.7501	11.8400	+10.654%	1,801,988	-61.486%
2026-01-06	10.9750	12.7500	9.9000	10.7000	-2.727%	1,782,428	-57.383%
2026-01-05	8.1300	15.2500	8.1300	11.0000	+39.417%	19,687,325	-58.545%
2026-01-02	7.8000	8.9000	7.4301	7.8900	-17.209%	2,011,060	-42.205%
2025-12-31	5.7500	12.9400	5.6200	9.5300	+132.439%	108,413,850	-52.151%
2025-12-30	4.3600	4.5036	4.0300	4.1000	-4.651%	43,558	+11.220%
2025-12-29	4.7600	4.8400	4.3000	4.3000	-11.157%	24,861	+6.047%
2025-12-26	4.9300	5.0200	4.5500	4.8400	-2.811%	17,254	-5.785%
2025-12-24	5.3550	5.3550	4.9200	4.9800	-5.682%	24,139	-8.434%
2025-12-23	5.7000	5.7700	5.2800	5.2800	-8.174%	36,452	-13.636%
2025-12-22	6.0100	6.1400	5.6700	5.7500	-6.352%	46,125	-20.696%
2025-12-19	6.9500	6.9816	5.6901	6.1400	-12.160%	75,366	-25.733%
2025-12-18	6.2300	7.2520	6.2300	6.9900	+18.374%	297,920	-34.764%
2025-12-17	5.3400	6.8233	5.3100	5.9050	+7.364%	133,672	-22.777%
2025-12-16	5.4500	5.8250	5.0911	5.5000	0.000%	45,436	-17.091%
2025-12-15	5.3800	5.7880	5.3800	5.5000	-1.803%	12,546	-17.091%
2025-12-12	7.2950	7.3480	5.5760	5.6010	-22.702%	90,491	-18.586%
2025-12-11	7.2000	7.3200	7.0380	7.2460	+0.124%	7,937	-37.069%
2025-12-10	7.2590	7.4020	7.1260	7.2370	-2.242%	3,173	-36.990%
2025-12-09	6.9000	7.4990	6.9000	7.4030	+4.268%	5,815	-38.403%
2025-12-08	7.2000	7.2460	6.8160	7.1000	-2.015%	4,458	-35.775%
2025-12-05	7.5000	7.6000	7.2410	7.2460	-2.986%	6,842	-37.069%
2025-12-04	7.0000	7.5500	6.8090	7.4690	+7.809%	19,778	-38.948%
2025-12-03	6.7000	7.0000	6.5060	6.9280	+4.890%	13,331	-34.180%
2025-12-02	6.5000	7.0000	6.5000	6.6050	+2.023%	25,029	-30.961%
2025-12-01	6.6770	6.8519	6.4520	6.4740	-1.924%	4,739	-29.564%
2025-11-28	6.8000	6.8000	6.4880	6.6010	-1.580%	5,506	-30.920%
2025-11-26	6.6000	6.9100	6.6000	6.7070	+1.498%	10,853	-32.011%
2025-11-25	6.8250	6.8250	6.4780	6.6080	-0.512%	13,167	-30.993%
2025-11-24	6.6560	6.9110	6.4060	6.6420	-1.862%	10,477	-31.346%
2025-11-21	6.4530	6.9190	6.3700	6.7680	+5.388%	15,397	-32.624%
2025-11-20	6.6900	6.9000	6.4030	6.4220	-6.303%	13,274	-28.994%
2025-11-19	7.1000	7.3000	6.6930	6.8540	-0.667%	10,802	-33.470%
2025-11-18	7.1000	7.1000	6.6510	6.9000	-0.217%	7,006	-33.913%
2025-11-17	7.2080	7.2080	6.9000	6.9150	-3.998%	17,643	-34.056%
2025-11-14	7.1000	7.3410	6.9890	7.2030	+0.530%	12,178	-36.693%
2025-11-13	7.7600	7.8005	7.1150	7.1650	-9.647%	14,817	-36.357%
2025-11-12	8.0070	8.3500	7.6040	7.9300	-1.723%	24,447	-42.497%
2025-11-11	8.0400	8.0800	7.8310	8.0690	+2.855%	4,969	-43.487%
2025-11-10	7.9900	8.2190	7.8040	7.8450	+1.764%	10,465	-41.874%
2025-11-07	7.6000	7.8000	7.2890	7.7090	-1.281%	26,116	-40.848%
2025-11-06	8.1000	8.2000	7.5100	7.8090	-5.092%	22,842	-41.606%
2025-11-05	8.6000	8.6000	8.1330	8.2280	-2.431%	31,030	-44.579%
2025-11-04	9.8000	10.4000	8.3360	8.4330	-9.078%	142,885	-45.927%
2025-11-03	9.7000	9.7000	9.0680	9.2750	-5.018%	18,009	-50.836%
2025-10-31	10.3000	10.3800	9.6860	9.7650	-5.194%	25,674	-53.303%
2025-10-30	9.6000	10.6000	9.2000	10.3000	+8.284%	83,547	-55.728%
2025-10-29	10.1000	10.1000	9.4130	9.5120	-5.822%	18,367	-52.061%
2025-10-28	10.1000	10.1000	9.9000	10.1000	+1.000%	12,874	-54.851%
2025-10-27	10.0000	10.4000	10.0000	10.0000	-0.990%	18,139	-54.400%
2025-10-24	10.2000	10.3000	10.0000	10.1000	-0.980%	33,264	-54.851%
2025-10-23	10.7000	11.3000	10.0000	10.2000	+3.051%	437,394	-55.294%
2025-10-22	10.6000	10.7000	9.5060	9.8980	-6.623%	20,524	-53.930%
2025-10-21	10.8000	10.8000	10.5000	10.6000	-1.852%	11,488	-56.981%
2025-10-20	10.5000	11.0000	10.3130	10.8000	+4.854%	10,698	-57.778%
2025-10-17	10.3000	10.4000	10.2070	10.3000	0.000%	5,879	-55.728%
2025-10-16	10.8000	10.8000	10.1000	10.3000	-3.738%	18,112	-55.728%
2025-10-15	10.9000	10.9000	10.5000	10.7000	-0.926%	12,138	-57.383%
2025-10-14	10.7000	10.9000	10.2000	10.8000	+0.935%	9,700	-57.778%
2025-10-13	10.7000	11.0000	10.6000	10.7000	0.000%	10,128	-57.383%
2025-10-10	11.4000	11.4990	10.5000	10.7000	-5.310%	12,849	-57.383%
2025-10-09	11.5000	11.5000	11.2000	11.3000	-1.310%	9,599	-59.646%
2025-10-08	11.5000	11.6000	11.0000	11.4500	+5.046%	17,660	-60.175%
2025-10-07	11.3000	11.7000	10.9000	10.9000	-4.386%	11,075	-58.165%
2025-10-06	11.3000	11.4000	11.1000	11.4000	-2.564%	15,768	-60.000%
2025-10-03	10.6000	11.7000	10.6000	11.7000	+8.333%	20,543	-61.026%
2025-10-02	10.4000	11.0000	10.4000	10.8000	+3.846%	14,405	-57.778%
2025-10-01	10.6000	10.9000	10.1000	10.4000	+1.961%	17,658	-56.154%
2025-09-30	11.4000	11.4970	10.1000	10.2000	-10.526%	28,855	-55.294%
2025-09-29	11.2000	11.5000	11.2000	11.4000	+1.786%	12,244	-60.000%
2025-09-26	11.9000	12.1000	10.8000	11.2000	-12.500%	88,541	-59.286%
2025-09-25	13.2000	13.6000	12.5000	12.8000	-5.882%	23,997	-64.375%
2025-09-24	13.2000	14.0000	13.2000	13.6000	+3.030%	9,829	-66.471%
2025-09-23	13.4000	14.0000	13.2000	13.2000	-1.859%	12,745	-65.455%
2025-09-22	13.2000	13.5000	12.7000	13.4500	+1.894%	11,276	-66.097%
2025-09-19	14.1000	14.1000	12.7000	13.2000	-7.042%	41,165	-65.455%
2025-09-18	14.1000	14.5000	13.8430	14.2000	+0.709%	33,796	-67.887%
2025-09-17	15.0000	15.5000	13.8000	14.1000	-25.000%	155,319	-67.660%
2025-09-16	17.2000	19.0000	16.9000	18.8000	+9.302%	32,734	-75.745%
2025-09-15	17.3000	17.6000	16.8000	17.2000	-3.911%	13,379	-73.488%
2025-09-12	17.3000	18.2000	17.2000	17.9000	+3.468%	12,303	-74.525%
2025-09-11	16.8000	18.1000	16.5090	17.3000	+1.765%	18,146	-73.642%
2025-09-10	17.7000	17.7000	16.7000	17.0000	-3.409%	15,326	-73.176%
2025-09-09	16.9000	17.8000	16.0270	17.6000	+6.991%	24,378	-74.091%
2025-09-08	15.7000	16.5000	15.7000	16.4500	+6.129%	20,717	-72.280%
2025-09-05	15.2000	15.7000	14.9000	15.5000	+1.974%	7,186	-70.581%
2025-09-04	15.8000	15.8000	15.0000	15.2000	-3.797%	8,006	-70.000%
2025-09-03	16.1000	16.1000	15.2000	15.8000	-0.629%	7,936	-71.139%
2025-09-02	16.1000	16.7000	15.4500	15.9000	-1.852%	13,669	-71.321%
2025-08-29	16.8000	16.9000	15.5820	16.2000	-1.818%	11,897	-71.852%
2025-08-28	15.5000	17.0000	15.3000	16.5000	+3.774%	20,077	-72.364%
2025-08-27	14.8000	16.0500	14.7000	15.9000	+8.681%	21,849	-71.321%
2025-08-26	14.9000	15.3000	14.0000	14.6300	-0.476%	18,711	-68.831%
2025-08-25	14.7000	14.9970	14.5000	14.7000	-0.676%	7,209	-68.980%
2025-08-22	14.7000	15.1500	14.3200	14.8000	+0.680%	9,767	-69.189%
2025-08-21	14.1000	15.0000	13.8000	14.7000	+2.797%	5,701	-68.980%
2025-08-20	15.2000	15.2000	13.7500	14.3000	-2.055%	10,071	-68.112%
2025-08-19	14.9000	15.4001	14.5000	14.6000	-2.667%	11,075	-68.767%
2025-08-18	14.7000	15.2000	14.6080	15.0000	+2.041%	4,248	-69.600%
2025-08-15	14.8000	14.9660	14.5000	14.7000	-0.676%	6,666	-68.980%
2025-08-14	15.1000	15.2780	14.2000	14.8000	-1.987%	11,822	-69.189%
2025-08-13	14.8000	15.1000	14.5000	15.1000	+2.721%	8,634	-69.801%
2025-08-12	14.6000	14.7000	14.1000	14.7000	+2.083%	5,621	-68.980%
2025-08-11	15.4000	15.4010	14.2000	14.4000	-5.263%	13,034	-68.333%
2025-08-08	15.8000	15.8000	14.8410	15.2000	-1.935%	7,785	-70.000%
2025-08-07	16.0000	16.0000	14.4010	15.5000	-0.641%	29,333	-70.581%
2025-08-06	15.4000	16.4980	15.1000	15.6000	+4.000%	21,940	-70.769%
2025-08-05	15.0000	15.3000	14.7000	15.0000	-1.316%	11,150	-69.600%
2025-08-04	14.8000	15.3670	14.8000	15.2000	+3.401%	9,646	-70.000%
2025-08-01	15.5000	15.5000	14.4000	14.7000	-6.962%	21,745	-68.980%
2025-07-31	15.6000	16.0500	15.5010	15.8000	+1.935%	9,258	-71.139%
2025-07-30	16.2000	16.2000	15.4000	15.5000	-2.516%	11,728	-70.581%
2025-07-29	15.5000	16.1550	15.1040	15.9000	+3.922%	9,190	-71.321%
2025-07-28	15.8000	16.0990	15.1000	15.3000	-4.969%	24,709	-70.196%
2025-07-25	19.4000	19.4000	16.0000	16.1000	-15.263%	34,775	-71.677%
2025-07-24	21.4000	21.8650	17.6000	19.0000	-10.377%	35,588	-76.000%
2025-07-23	22.5000	22.7000	20.0000	21.2000	-5.778%	67,019	-78.491%
2025-07-22	20.5000	22.5000	20.1000	22.5000	+10.837%	15,942	-79.733%
2025-07-21	21.6000	22.3000	20.1000	20.3000	-5.581%	21,349	-77.537%
2025-07-18	21.4000	21.8870	20.8000	21.5000	+0.467%	8,711	-78.791%
2025-07-17	21.6000	21.8230	20.8000	21.4000	+0.469%	17,054	-78.692%
2025-07-16	20.9000	21.9890	19.4000	21.3000	+12.105%	78,101	-78.592%
2025-07-15	18.1000	21.8000	18.1000	19.0000	+9.827%	81,339	-76.000%
2025-07-14	17.5000	17.7000	16.8930	17.3000	-2.260%	16,727	-73.642%
2025-07-11	18.5000	18.5000	17.5000	17.7000	-3.279%	9,160	-74.237%
2025-07-10	18.3000	18.5000	18.0000	18.3000	+0.549%	10,369	-75.082%
2025-07-09	17.3000	18.2000	16.9000	18.2000	+6.433%	10,876	-74.945%
2025-07-08	17.4000	17.4000	16.7810	17.1000	+0.588%	12,432	-73.333%
2025-07-07	17.6000	18.1000	17.0000	17.0000	-4.494%	14,722	-73.176%
2025-07-03	18.4000	18.5000	17.5030	17.8000	-2.732%	50,862	-74.382%
2025-07-02	16.8000	18.8000	16.5290	18.3000	+8.929%	26,005	-75.082%
2025-07-01	17.2000	17.2000	16.6000	16.8000	-2.326%	8,559	-72.857%
2025-06-30	15.3000	17.2940	15.3000	17.2000	+12.418%	8,613	-73.488%
2025-06-27	16.5000	16.7000	15.2000	15.3000	-9.467%	17,767	-70.196%
2025-06-26	17.0000	17.1000	16.5150	16.9000	-1.170%	4,333	-73.018%
2025-06-25	17.9000	18.4000	16.6500	17.1000	-3.933%	11,957	-73.333%
2025-06-24	18.3000	18.5500	17.5000	17.8000	-2.732%	9,907	-74.382%
2025-06-23	17.6000	18.5000	17.3000	18.3000	+2.809%	4,274	-75.082%
2025-06-20	18.4000	18.6000	17.2000	17.8000	-3.784%	37,563	-74.382%
2025-06-18	19.3000	19.4380	18.4000	18.5000	-4.145%	13,605	-75.351%
2025-06-17	19.0000	19.4260	18.1000	19.3000	+1.579%	12,385	-76.373%
2025-06-16	19.4000	19.5960	18.6000	19.0000	-0.524%	6,058	-76.000%
2025-06-13	18.6000	19.2000	17.5000	19.1000	+0.526%	19,840	-76.126%
2025-06-12	19.5000	19.7000	18.0000	19.0000	-4.040%	14,876	-76.000%
2025-06-11	18.5000	21.4000	18.1000	19.8000	+8.493%	63,755	-76.970%
2025-06-10	17.1000	18.5000	16.9230	18.2500	+7.353%	16,987	-75.014%
2025-06-09	16.8000	17.3000	16.0000	17.0000	+2.410%	13,064	-73.176%
2025-06-06	15.8000	17.0000	15.8000	16.6000	+6.070%	10,588	-72.530%
2025-06-05	15.7000	15.9000	15.3700	15.6500	-0.949%	5,554	-70.863%
2025-06-04	16.8000	16.8000	14.9900	15.8000	-1.250%	16,651	-71.139%
2025-06-03	14.5000	16.2990	14.3010	16.0000	+11.888%	17,479	-71.500%
2025-06-02	13.9000	14.4000	13.5310	14.3000	+1.418%	6,337	-68.112%
2025-05-30	14.9000	14.9820	14.0000	14.1000	-5.369%	8,286	-67.660%
2025-05-29	15.0000	15.0890	14.5010	14.9000	+0.676%	5,210	-69.396%
2025-05-28	14.2000	15.7000	14.1000	14.8000	+4.965%	14,331	-69.189%
2025-05-27	14.2000	14.2000	13.8000	14.1000	0.000%	6,909	-67.660%
2025-05-23	12.7000	14.9000	12.7000	14.1000	+9.302%	14,818	-67.660%
2025-05-22	12.5000	13.1000	12.5000	12.9000	+2.789%	7,953	-64.651%
2025-05-21	12.7000	12.8010	12.5000	12.5500	-1.953%	5,447	-63.665%
2025-05-20	12.6000	12.8000	12.2250	12.8000	+3.644%	7,051	-64.375%
2025-05-19	12.2000	12.5000	11.8010	12.3500	+1.230%	4,281	-63.077%
2025-05-16	12.2000	12.8800	11.9000	12.2000	-1.613%	9,610	-62.623%
2025-05-15	12.2000	12.6000	12.0000	12.4000	-3.502%	7,072	-63.226%
2025-05-14	13.6000	14.3000	12.1000	12.8500	-5.515%	47,215	-64.514%
2025-05-13	12.8000	14.1000	12.4000	13.6000	+11.475%	51,397	-66.471%
2025-05-12	12.6000	12.9000	11.6000	12.2000	+0.826%	15,724	-62.623%
2025-05-09	11.9000	12.5000	11.7000	12.1000	+0.833%	14,276	-62.314%
2025-05-08	11.9000	12.0000	11.0010	12.0000	+4.803%	8,843	-62.000%
2025-05-07	11.3000	11.8380	11.2000	11.4500	-4.583%	9,266	-60.175%
2025-05-06	12.4000	12.8980	12.0000	12.0000	-6.250%	4,105	-62.000%
2025-05-05	13.3000	13.8000	12.5000	12.8000	-5.882%	9,835	-64.375%
2025-05-02	13.6000	14.1990	13.3000	13.6000	+0.741%	3,815	-66.471%
2025-05-01	12.5000	13.5000	12.5000	13.5000	+5.469%	4,773	-66.222%
2025-04-30	12.5000	13.1000	11.9850	12.8000	+3.226%	5,609	-64.375%
2025-04-29	12.6000	12.7000	12.3000	12.4000	-3.125%	5,555	-63.226%
2025-04-28	12.9000	13.2550	12.5000	12.8000	-0.775%	3,981	-64.375%
2025-04-25	13.1000	13.1000	12.5000	12.9000	-0.769%	5,218	-64.651%
2025-04-24	12.1000	14.2000	12.1000	13.0000	+5.691%	12,783	-64.923%
2025-04-23	12.7000	13.2000	12.1000	12.3000	-0.806%	9,157	-62.927%
2025-04-22	12.2500	12.6000	11.9000	12.4000	+2.479%	3,882	-63.226%
2025-04-21	12.2000	12.2000	11.8000	12.1000	+1.681%	3,278	-62.314%
2025-04-17	11.9000	12.2270	11.8000	11.9000	-0.833%	2,358	-61.681%
2025-04-16	12.3000	12.5500	11.8000	12.0000	-4.762%	5,103	-62.000%
2025-04-15	12.6000	13.0000	12.6000	12.6000	-0.787%	4,003	-63.810%
2025-04-14	13.0000	13.4990	12.4380	12.7000	0.000%	6,621	-64.094%
2025-04-11	12.0000	13.0000	11.8200	12.7000	+4.098%	3,556	-64.094%
2025-04-10	12.3000	12.5530	11.6000	12.2000	-0.813%	6,469	-62.623%
2025-04-09	11.7000	12.9000	11.0000	12.3000	+6.957%	12,719	-62.927%
2025-04-08	13.3000	14.1000	11.0000	11.5000	-12.879%	16,995	-60.348%
2025-04-07	13.0000	13.2230	12.2000	13.2000	-2.222%	9,288	-65.455%
2025-04-04	14.0000	14.5000	13.0000	13.5000	-5.594%	9,654	-66.222%
2025-04-03	14.6000	14.8000	14.3000	14.3000	-4.667%	3,433	-68.112%
2025-04-02	15.0000	15.2000	14.1000	15.0000	+0.671%	6,036	-69.600%
2025-04-01	14.6000	15.2000	13.9000	14.9000	+3.472%	7,955	-69.396%
2025-03-31	14.5000	14.7000	13.4000	14.4000	-4.636%	14,454	-68.333%
2025-03-28	15.6000	15.7000	14.3000	15.1000	-3.205%	11,175	-69.801%
2025-03-27	16.9000	16.9000	15.0500	15.6000	-6.587%	24,744	-70.769%
2025-03-26	18.1000	18.7000	16.4000	16.7000	-5.114%	23,272	-72.695%
2025-03-25	22.0000	22.1000	17.0000	17.6000	-16.588%	53,324	-74.091%
2025-03-24	21.4000	21.7500	19.8000	21.1000	-2.315%	7,347	-78.389%
2025-03-21	20.9000	21.6280	20.5000	21.6000	+3.349%	8,244	-78.889%
2025-03-20	21.4000	22.1500	20.3000	20.9000	-3.687%	8,398	-78.182%
2025-03-19	21.2000	24.3000	20.8460	21.7000	+2.358%	12,602	-78.986%
2025-03-18	21.7000	21.7000	19.8000	21.2000	+0.952%	6,590	-78.491%
2025-03-17	21.2000	21.6560	20.7970	21.0000	-0.943%	6,673	-78.286%
2025-03-14	21.5000	21.9990	20.8200	21.2000	0.000%	6,189	-78.491%
2025-03-13	21.6000	21.7500	20.5000	21.2000	-3.636%	7,037	-78.491%
2025-03-12	22.7000	22.8000	20.4200	22.0000	+0.917%	5,237	-79.273%
2025-03-11	22.2000	22.6000	21.0890	21.8000	-1.802%	8,656	-79.083%
2025-03-10	24.1000	24.1000	21.8200	22.2000	-8.264%	17,597	-79.459%
2025-03-07	23.6000	25.0000	22.5000	24.2000	+4.310%	23,092	-81.157%
2025-03-06	22.8000	25.0000	22.1050	23.2000	-0.429%	22,526	-80.345%
2025-03-05	20.4000	23.4000	20.2560	23.3000	+14.216%	14,626	-80.429%
2025-03-04	20.5000	21.4990	19.6000	20.4000	-1.687%	13,231	-77.647%
2025-03-03	21.6000	22.5000	20.5000	20.7500	-3.935%	27,428	-78.024%
2025-02-28	20.5000	21.6230	20.3010	21.6000	+6.931%	11,971	-78.889%
2025-02-27	20.2000	21.1000	19.8000	20.2000	-0.493%	10,963	-77.426%
2025-02-26	20.9000	21.7000	20.0000	20.3000	+2.010%	11,397	-77.537%
2025-02-25	22.0000	23.1000	19.1000	19.9000	-10.762%	35,826	-77.085%
2025-02-24	23.2000	23.4000	21.1000	22.3000	+0.905%	24,380	-79.552%
2025-02-21	21.0000	23.9000	21.0000	22.1000	+5.238%	33,002	-79.367%
2025-02-20	23.6000	23.9500	20.4000	21.0000	-20.455%	61,072	-78.286%
2025-02-19	24.9000	27.5000	24.1000	26.4000	+6.452%	46,859	-82.727%
2025-02-18	26.4000	26.7000	24.0000	24.8000	-2.745%	27,986	-81.613%
2025-02-14	24.1000	26.3000	23.1000	25.5000	+7.595%	45,100	-82.118%
2025-02-13	25.2000	25.2000	22.4000	23.7000	-4.819%	74,219	-80.759%
2025-02-12	21.0000	25.4000	20.4000	24.9000	+19.712%	89,111	-81.687%
2025-02-11	20.8000	21.2000	19.4000	20.8000	-0.478%	19,565	-78.077%
2025-02-10	21.8000	22.3000	20.4000	20.9000	-1.415%	42,825	-78.182%
2025-02-07	20.0000	21.3000	18.5000	21.2000	+8.718%	65,041	-78.491%
2025-02-06	17.4000	20.5000	17.0000	19.5000	+14.706%	75,373	-76.615%
2025-02-05	17.1000	17.4000	16.3000	17.0000	-1.734%	10,414	-73.176%
2025-02-04	18.0000	18.0000	16.6000	17.3000	-1.143%	12,897	-73.642%
2025-02-03	17.6000	18.0000	16.5070	17.5000	-0.568%	34,792	-73.943%
2025-01-31	16.5000	18.0000	16.0000	17.6000	+11.392%	53,625	-74.091%
2025-01-30	14.8000	16.2000	14.7310	15.8000	+7.483%	31,505	-71.139%
2025-01-29	14.4000	14.7000	13.4000	14.7000	+2.083%	14,562	-68.980%
2025-01-28	15.5000	16.1000	14.2940	14.4000	+2.128%	38,523	-68.333%
2025-01-27	14.4000	15.0000	14.0750	14.1000	-2.759%	6,146	-67.660%
2025-01-24	14.3000	14.7000	13.9000	14.5000	+2.113%	6,645	-68.552%
2025-01-23	14.0000	14.3000	13.6200	14.2000	+1.429%	3,165	-67.887%
2025-01-22	14.6000	14.7000	13.6000	14.0000	-4.110%	8,754	-67.429%
2025-01-21	13.8000	14.6870	13.8000	14.6000	+5.036%	8,647	-68.767%
2025-01-17	13.3000	13.9000	13.1000	13.9000	+6.107%	3,448	-67.194%
2025-01-16	13.2000	13.2000	12.8000	13.1000	0.000%	4,709	-65.191%
2025-01-15	13.1000	13.2620	12.7010	13.1000	+0.769%	4,143	-65.191%
2025-01-14	13.3000	13.3000	12.7990	13.0000	-1.515%	5,032	-64.923%
2025-01-13	13.3000	13.3400	12.7990	13.2000	-0.752%	4,123	-65.455%
2025-01-10	13.7000	14.4490	13.0000	13.3000	-5.674%	5,841	-65.714%
2025-01-08	14.3000	14.3000	13.6000	14.1000	-1.399%	4,599	-67.660%
2025-01-07	14.4000	14.8430	13.9000	14.3000	-2.055%	7,409	-68.112%
2025-01-06	15.3000	15.4000	14.5000	14.6000	-1.351%	9,158	-68.767%
2025-01-03	14.1000	14.8560	14.1000	14.8000	+4.965%	10,069	-69.189%
2025-01-02	14.0000	14.6000	13.7000	14.1000	+0.714%	8,225	-67.660%
2024-12-31	13.7000	14.1620	13.3130	14.0000	+2.190%	9,147	-67.429%
2024-12-30	14.3000	14.3000	13.5000	13.7000	-4.196%	9,003	-66.715%
2024-12-27	13.8000	14.6000	13.5000	14.3000	-0.701%	10,807	-68.112%
2024-12-26	13.8000	14.5000	13.6090	14.4010	+5.890%	7,775	-68.336%
2024-12-24	13.5000	13.6000	13.0000	13.6000	+1.493%	3,426	-66.471%
2024-12-23	13.6000	13.8500	13.2000	13.4000	+3.077%	5,593	-65.970%
2024-12-20	12.7000	13.6000	12.4000	13.0000	+2.362%	15,580	-64.923%
2024-12-19	13.0000	13.1000	12.1000	12.7000	0.000%	12,349	-64.094%
2024-12-18	13.9000	14.6000	12.0000	12.7000	-8.283%	38,219	-64.094%
2024-12-17	14.4000	14.9000	13.6000	13.8470	-7.067%	20,015	-67.069%
2024-12-16	14.6000	15.0500	13.8000	14.9000	+0.676%	10,231	-69.396%
2024-12-13	15.2000	15.4190	14.5000	14.8000	-2.632%	8,464	-69.189%
2024-12-12	16.3000	16.4000	15.2000	15.2000	-7.317%	5,521	-70.000%
2024-12-11	16.5000	16.6000	15.8000	16.4000	-0.606%	5,378	-72.195%
2024-12-10	16.9000	16.9000	16.2000	16.5000	-1.198%	3,865	-72.364%
2024-12-09	16.7000	16.8020	16.3000	16.7000	0.000%	7,808	-72.695%
2024-12-06	16.3000	16.7000	15.8000	16.7000	+5.696%	5,994	-72.695%
2024-12-05	17.1000	17.1000	15.5000	15.8000	-4.819%	9,475	-71.139%
2024-12-04	16.5000	17.1000	15.8110	16.6000	0.000%	17,617	-72.530%
2024-12-03	16.5000	17.0000	16.1000	16.6000	+1.220%	7,423	-72.530%
2024-12-02	15.7000	17.2000	15.7000	16.4000	+2.500%	12,822	-72.195%
2024-11-29	15.9000	16.1990	15.2010	16.0000	-1.840%	10,112	-71.500%
2024-11-27	16.6000	16.9000	15.7000	16.3000	+1.242%	10,855	-72.025%
2024-11-26	15.9000	16.4710	14.8130	16.1000	+6.623%	24,342	-71.677%
2024-11-25	15.3000	15.6000	14.5000	15.1000	-2.581%	14,612	-69.801%
2024-11-22	16.6000	17.3000	15.2000	15.5000	-5.488%	24,663	-70.581%
2024-11-21	15.1000	17.3500	14.9500	16.4000	+17.143%	31,798	-72.195%
2024-11-20	13.8000	14.0000	13.5000	14.0000	+1.449%	7,549	-67.429%
2024-11-19	15.0000	15.0000	13.6000	13.8000	-2.128%	5,720	-66.957%
2024-11-18	14.9000	15.3960	13.2000	14.1000	-4.730%	19,398	-67.660%
2024-11-15	15.1000	15.2000	14.5000	14.8000	-2.632%	9,581	-69.189%
2024-11-14	16.7000	17.4020	15.0000	15.2000	-10.588%	16,297	-70.000%
2024-11-13	19.0000	19.0000	16.0000	17.0000	-12.371%	33,477	-73.176%
2024-11-12	18.5000	19.8632	18.5000	19.4000	+5.435%	24,766	-76.495%
2024-11-11	16.8000	18.8000	16.0000	18.4000	+12.883%	21,665	-75.217%
2024-11-08	18.2000	18.2000	15.6000	16.3000	-5.233%	18,188	-72.025%
2024-11-07	16.2000	19.0000	15.3000	17.2000	+13.158%	47,794	-73.488%
2024-11-06	15.6000	15.7680	14.7000	15.2000	-1.935%	19,001	-70.000%
2024-11-05	13.8000	15.8000	13.6010	15.5000	+9.929%	9,971	-70.581%
2024-11-04	13.8000	15.0000	13.7000	14.1000	+1.439%	4,257	-67.660%
2024-11-01	13.6000	14.1000	13.6000	13.9000	+2.206%	3,422	-67.194%
2024-10-31	14.8000	14.8000	13.6000	13.6000	-8.108%	9,487	-66.471%
2024-10-30	14.7000	15.3800	14.3000	14.8000	-2.632%	6,212	-69.189%
2024-10-29	15.9000	15.9000	14.7000	15.2000	-4.403%	3,790	-70.000%
2024-10-28	15.3000	16.0000	15.2000	15.9000	+1.923%	4,377	-71.321%
2024-10-25	14.7000	15.9000	14.5000	15.6000	+8.333%	8,718	-70.769%
2024-10-24	14.4000	14.7000	13.9000	14.4000	-1.370%	5,091	-68.333%
2024-10-23	15.8000	15.8000	14.1000	14.6000	-4.575%	8,448	-68.767%
2024-10-22	15.4000	15.5000	15.1000	15.3000	+2.000%	5,064	-70.196%
2024-10-21	15.7000	15.7000	14.7000	15.0000	-4.459%	6,269	-69.600%
2024-10-18	14.6000	15.9000	14.6000	15.7000	+6.803%	6,521	-70.955%
2024-10-17	14.9000	15.0000	14.3000	14.7000	-1.342%	6,374	-68.980%
2024-10-16	14.5000	15.0000	14.2310	14.9000	+2.055%	9,363	-69.396%
2024-10-15	14.3000	15.0000	14.3000	14.6000	+0.690%	8,294	-68.767%
2024-10-14	15.3000	15.3000	14.1000	14.5000	-2.685%	8,298	-68.552%
2024-10-11	14.5000	15.3000	14.2000	14.9000	+1.361%	6,810	-69.396%
2024-10-10	15.0000	15.2000	14.3000	14.7000	-3.922%	7,635	-68.980%
2024-10-09	14.6000	15.9000	14.1000	15.3000	+3.378%	18,059	-70.196%
2024-10-08	16.3000	16.3840	14.7000	14.8000	-8.642%	12,831	-69.189%
2024-10-07	16.3000	16.5000	15.6000	16.2000	+1.887%	6,897	-71.852%
2024-10-04	17.3000	17.3000	15.8000	15.9000	-5.917%	16,060	-71.321%
2024-10-03	15.7000	17.4000	15.3000	16.9000	+8.333%	9,419	-73.018%
2024-10-02	16.3000	16.3000	15.5000	15.6000	-5.455%	20,207	-70.769%
2024-10-01	17.6000	17.6000	16.4000	16.5000	-4.624%	16,401	-72.364%
2024-09-30	18.1000	18.3000	17.1000	17.3000	-4.945%	13,592	-73.642%
2024-09-27	18.5000	19.4000	17.6490	18.2000	-1.622%	18,889	-74.945%
2024-09-26	19.2000	19.5440	18.0000	18.5000	-3.141%	10,780	-75.351%
2024-09-25	17.8000	20.0000	17.4000	19.1000	+7.910%	45,786	-76.126%
2024-09-24	17.1000	18.5000	17.0000	17.7000	+2.907%	18,051	-74.237%
2024-09-23	18.7000	18.7600	17.0000	17.2000	-8.511%	25,026	-73.488%
2024-09-20	18.3000	19.6000	18.3000	18.8000	+4.735%	20,319	-75.745%
2024-09-19	21.3000	21.5660	17.8000	17.9500	-18.037%	62,387	-74.596%
2024-09-18	24.6000	25.6000	20.5000	21.9000	-11.694%	62,178	-79.178%
2024-09-17	24.0000	25.6000	22.4000	24.8000	+10.714%	95,636	-81.613%
2024-09-16	20.7000	25.2000	19.6480	22.4000	+12.000%	146,600	-79.643%
2024-09-13	19.2000	20.7000	18.9000	20.0000	-0.990%	71,490	-77.200%
2024-09-12	20.4000	20.9000	19.0000	20.2000	-0.980%	58,102	-77.426%
2024-09-11	19.0000	21.0000	17.7000	20.4000	+3.553%	147,789	-77.647%
2024-09-10	19.4000	22.0000	17.6000	19.7000	+10.056%	438,631	-76.853%
2024-09-09	25.5000	30.0000	16.8900	17.9000	+13.291%	9,083,678	-74.525%
2024-09-06	13.5000	15.9000	12.6760	15.8000	+22.481%	433,218	-71.139%
2024-09-05	13.0000	13.5000	12.6000	12.9000	-0.769%	2,383	-64.651%
2024-09-04	13.2000	13.3000	12.7000	13.0000	-2.256%	5,906	-64.923%
2024-09-03	13.8000	15.2010	13.0010	13.3000	-5.674%	21,104	-65.714%
2024-08-30	13.6000	14.2000	13.2000	14.1000	+2.920%	7,404	-67.660%
2024-08-29	14.3000	14.4000	12.3000	13.7000	+6.202%	16,518	-66.715%

.dark-mode .th9shv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .th9shv{ 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