Intelligent Bio Solutions Inc. (INBS)
NASDAQ: INBS · Real-Time Price · USD
1.120
-0.160 (-12.50%)
At close: Sep 26, 2025, 4:00 PM EDT
1.120
0.00 (-0.01%)
After-hours: Sep 26, 2025, 7:49 PM EDT
Intelligent Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.19 | 1.21 | 1.08 | 1.12 | 1.12 | -12.50% | 885,406 |
| Sep 25, 2025 | 1.32 | 1.36 | 1.25 | 1.28 | 1.28 | -5.88% | 239,973 |
| Sep 24, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 98,290 |
| Sep 23, 2025 | 1.34 | 1.40 | 1.32 | 1.32 | 1.32 | -1.86% | 127,453 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.27 | 1.35 | 1.35 | 1.89% | 112,764 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.27 | 1.32 | 1.32 | -7.04% | 411,650 |
| Sep 18, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 0.71% | 337,955 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.38 | 1.41 | 1.41 | -25.00% | 1,553,190 |
| Sep 16, 2025 | 1.72 | 1.90 | 1.69 | 1.88 | 1.88 | 9.30% | 327,335 |
| Sep 15, 2025 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | -3.91% | 133,787 |
| Sep 12, 2025 | 1.73 | 1.82 | 1.72 | 1.79 | 1.79 | 3.47% | 123,032 |
| Sep 11, 2025 | 1.68 | 1.81 | 1.65 | 1.73 | 1.73 | 1.76% | 181,462 |
| Sep 10, 2025 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -3.41% | 153,260 |
| Sep 9, 2025 | 1.69 | 1.78 | 1.60 | 1.76 | 1.76 | 6.99% | 243,780 |
| Sep 8, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 6.13% | 207,170 |
| Sep 5, 2025 | 1.52 | 1.57 | 1.49 | 1.55 | 1.55 | 1.97% | 71,860 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 80,058 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -0.63% | 79,306 |
| Sep 2, 2025 | 1.61 | 1.67 | 1.55 | 1.59 | 1.59 | -1.85% | 136,689 |
| Aug 29, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -1.82% | 118,969 |
| Aug 28, 2025 | 1.55 | 1.70 | 1.53 | 1.65 | 1.65 | 3.77% | 200,770 |
| Aug 27, 2025 | 1.48 | 1.61 | 1.47 | 1.59 | 1.59 | 8.68% | 218,494 |
| Aug 26, 2025 | 1.49 | 1.53 | 1.40 | 1.46 | 1.46 | -0.48% | 187,112 |
| Aug 25, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 72,087 |
| Aug 22, 2025 | 1.47 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 97,674 |
| Aug 21, 2025 | 1.41 | 1.50 | 1.38 | 1.47 | 1.47 | 2.80% | 57,007 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.38 | 1.43 | 1.43 | -2.05% | 100,707 |
| Aug 19, 2025 | 1.49 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 110,752 |
| Aug 18, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 42,478 |
| 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% | 219,395 |
| 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% | 96,464 |
| 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% | 92,576 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 117,281 |
| 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% | 247,091 |
| 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% | 355,883 |
| 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 |
| Jul 21, 2025 | 2.16 | 2.23 | 2.01 | 2.03 | 2.03 | -5.58% | 213,488 |
| Jul 18, 2025 | 2.14 | 2.19 | 2.08 | 2.15 | 2.15 | 0.47% | 87,105 |