Intelligent Bio Solutions Inc. (INBS) Charts

$1.46

north_east
$0.09 (6.57%)
Day's range
$1.39
Day's range
$1.47

5 DAY PERFORMANCE

+11.45%

1 MONTH PERFORMANCE

+12.31%

3 MONTH PERFORMANCE

-2.67%

6 MONTH PERFORMANCE

-4.58%

YEAR-TO-DATE PERFORMANCE

+4.29%

1 YEAR PERFORMANCE

-64.65%

Intelligent Bio Solutions Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/21/2025 $1.38 $1.46 (5.8%) $1.47 $1.38 78,629 $2.31 M
01/17/2025 $1.33 $1.39 (4.51%) $1.39 $1.31 34,500 $2.21 M
01/16/2025 $1.32 $1.31 (-0.76%) $1.32 $1.28 47,100 $2.08 M
01/15/2025 $1.31 $1.31 (0%) $1.33 $1.27 41,431 $2.08 M
01/14/2025 $1.33 $1.30 (-2.26%) $1.33 $1.28 50,315 $2.07 M
01/13/2025 $1.33 $1.32 (-0.75%) $1.33 $1.28 41,232 $2.10 M
01/10/2025 $1.37 $1.33 (-2.92%) $1.44 $1.30 58,413 $2.11 M
01/08/2025 $1.43 $1.41 (-1.4%) $1.43 $1.36 46,000 $2.24 M
01/07/2025 $1.44 $1.43 (-0.69%) $1.48 $1.39 74,100 $2.27 M
01/06/2025 $1.53 $1.46 (-4.58%) $1.54 $1.45 91,600 $2.32 M
01/03/2025 $1.41 $1.48 (4.96%) $1.49 $1.41 100,692 $2.35 M
01/02/2025 $1.40 $1.41 (0.71%) $1.46 $1.37 82,246 $2.24 M
12/31/2024 $1.37 $1.40 (2.19%) $1.42 $1.33 91,500 $2.23 M
12/30/2024 $1.43 $1.37 (-4.2%) $1.43 $1.35 90,033 $2.18 M
12/27/2024 $1.38 $1.43 (3.62%) $1.46 $1.35 108,100 $2.27 M
12/26/2024 $1.38 $1.44 (4.35%) $1.45 $1.36 77,748 $2.29 M
12/24/2024 $1.35 $1.36 (0.74%) $1.36 $1.30 34,300 $2.16 M
12/23/2024 $1.36 $1.34 (-1.47%) $1.39 $1.32 55,931 $2.13 M
12/20/2024 $1.27 $1.30 (2.36%) $1.36 $1.24 155,796 $2.07 M
12/19/2024 $1.30 $1.27 (-2.31%) $1.31 $1.21 123,500 $2.02 M
12/18/2024 $1.39 $1.27 (-8.63%) $1.46 $1.20 382,189 $2.02 M
12/17/2024 $1.44 $1.38 (-4.17%) $1.49 $1.36 200,149 $2.19 M
12/16/2024 $1.46 $1.49 (2.05%) $1.51 $1.38 102,307 $2.37 M
12/13/2024 $1.52 $1.48 (-2.63%) $1.54 $1.45 84,644 $2.35 M
12/12/2024 $1.63 $1.52 (-6.75%) $1.64 $1.52 55,207 $2.42 M
12/11/2024 $1.65 $1.64 (-0.61%) $1.66 $1.58 53,800 $2.61 M
12/10/2024 $1.69 $1.65 (-2.37%) $1.69 $1.62 38,650 $2.62 M
12/09/2024 $1.67 $1.67 (0%) $1.68 $1.63 78,081 $2.66 M
12/06/2024 $1.63 $1.67 (2.45%) $1.67 $1.58 59,943 $2.66 M
12/05/2024 $1.71 $1.58 (-7.6%) $1.71 $1.55 94,800 $2.51 M
12/04/2024 $1.65 $1.66 (0.61%) $1.71 $1.58 176,200 $2.64 M
12/03/2024 $1.65 $1.66 (0.61%) $1.70 $1.61 74,232 $2.64 M
12/02/2024 $1.57 $1.64 (4.46%) $1.72 $1.57 128,215 $2.61 M
11/29/2024 $1.59 $1.60 (0.63%) $1.62 $1.52 101,124 $2.54 M
11/27/2024 $1.66 $1.63 (-1.81%) $1.69 $1.57 108,545 $2.59 M
11/26/2024 $1.59 $1.61 (1.26%) $1.65 $1.48 243,421 $2.56 M
11/25/2024 $1.53 $1.51 (-1.31%) $1.56 $1.45 146,123 $2.40 M
11/22/2024 $1.66 $1.55 (-6.63%) $1.73 $1.52 246,630 $2.46 M
11/21/2024 $1.51 $1.64 (8.61%) $1.74 $1.50 318,000 $2.61 M
11/20/2024 $1.38 $1.40 (1.45%) $1.40 $1.35 75,500 $2.23 M
11/19/2024 $1.50 $1.38 (-8%) $1.50 $1.36 57,200 $2.19 M
11/18/2024 $1.49 $1.41 (-5.37%) $1.54 $1.32 194,000 $2.24 M
11/15/2024 $1.51 $1.48 (-1.99%) $1.52 $1.45 95,812 $2.35 M
11/14/2024 $1.67 $1.52 (-8.98%) $1.74 $1.50 162,973 $2.42 M
11/13/2024 $1.90 $1.70 (-10.53%) $1.90 $1.60 334,800 $2.70 M
11/12/2024 $1.85 $1.94 (4.86%) $1.99 $1.85 247,700 $3.08 M
11/11/2024 $1.68 $1.84 (9.52%) $1.88 $1.60 216,645 $2.93 M
11/08/2024 $1.82 $1.63 (-10.44%) $1.82 $1.56 181,879 $2.59 M
11/07/2024 $1.62 $1.72 (6.17%) $1.90 $1.53 477,940 $2.73 M
11/06/2024 $1.56 $1.52 (-2.56%) $1.58 $1.47 190,007 $2.42 M
11/05/2024 $1.38 $1.55 (12.32%) $1.58 $1.36 99,713 $2.46 M
11/04/2024 $1.38 $1.41 (2.17%) $1.50 $1.37 42,572 $2.24 M
11/01/2024 $1.36 $1.39 (2.21%) $1.41 $1.36 34,219 $2.21 M
10/31/2024 $1.48 $1.36 (-8.11%) $1.48 $1.36 94,874 $2.16 M
10/30/2024 $1.47 $1.48 (0.68%) $1.54 $1.43 62,115 $2.35 M
10/29/2024 $1.59 $1.52 (-4.4%) $1.59 $1.47 37,900 $2.42 M
10/28/2024 $1.53 $1.59 (3.92%) $1.60 $1.52 43,800 $2.53 M
10/25/2024 $1.47 $1.56 (6.12%) $1.59 $1.45 87,200 $2.48 M
10/24/2024 $1.44 $1.44 (0%) $1.47 $1.39 50,910 $2.29 M
10/23/2024 $1.58 $1.46 (-7.59%) $1.58 $1.41 84,481 $2.32 M
10/22/2024 $1.54 $1.53 (-0.65%) $1.55 $1.51 50,636 $2.43 M
10/21/2024 $1.57 $1.50 (-4.46%) $1.57 $1.47 62,700 $2.39 M