Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS )

2.060 -0.100 (-4.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.750	1.914	1.750	1.760	29,461	-0.06(-3.30%)
Aug 30, 2023	1.860	1.920	1.700	1.820	18,202	-0.18(-9.00%)
Aug 29, 2023	1.890	2.000	1.800	2.000	40,710	+0.14(+7.53%)
Aug 28, 2023	1.860	1.900	1.750	1.860	31,061	+0.04(+2.20%)
Aug 25, 2023	1.820	1.820	1.720	1.820	9,728	-0.01(-0.55%)
Aug 24, 2023	1.790	1.840	1.713	1.830	24,582	+0.02(+1.10%)
Aug 23, 2023	1.860	1.860	1.685	1.810	22,832	-0.01(-0.55%)
Aug 22, 2023	1.740	1.820	1.720	1.820	21,783	+0.07(+4.00%)
Aug 21, 2023	1.800	1.800	1.650	1.750	26,969	-0.04(-2.23%)
Aug 18, 2023	1.700	1.830	1.700	1.790	26,243	+0.11(+6.55%)
Aug 17, 2023	1.640	1.740	1.620	1.680	13,620	+0.03(+1.82%)
Aug 16, 2023	1.650	1.650	1.570	1.650	19,354	+0.00(+0.00%)
Aug 15, 2023	1.660	1.700	1.640	1.650	11,265	-0.07(-4.07%)
Aug 14, 2023	1.720	1.740	1.626	1.720	16,530	-0.01(-0.58%)
Aug 11, 2023	1.660	1.790	1.640	1.730	29,369	+0.05(+2.98%)
Aug 10, 2023	1.710	1.725	1.630	1.680	22,246	+0.01(+0.60%)
Aug 09, 2023	1.500	1.710	1.410	1.670	121,542	+0.16(+10.60%)
Aug 08, 2023	1.500	1.530	1.440	1.510	37,453	+0.04(+2.72%)
Aug 07, 2023	1.700	1.716	1.380	1.470	184,478	-0.25(-14.53%)
Aug 04, 2023	1.710	1.833	1.700	1.720	44,614	-0.03(-1.71%)
Aug 03, 2023	1.700	1.860	1.700	1.750	67,672	+0.14(+8.70%)
Aug 02, 2023	1.880	1.890	1.600	1.610	108,136	-0.23(-12.60%)
Aug 01, 2023	1.890	1.898	1.770	1.842	57,543	+0.04(+2.34%)
Jul 31, 2023	2.020	2.045	1.800	1.800	105,482	-0.17(-8.63%)
Jul 28, 2023	2.290	2.490	1.760	1.970	263,827	-0.40(-16.88%)
Jul 27, 2023	2.600	2.600	2.300	2.370	31,885	+0.08(+3.39%)
Jul 26, 2023	2.300	2.300	2.250	2.292	6,069	+0.06(+2.79%)
Jul 25, 2023	2.250	2.339	2.230	2.230	19,851	-0.06(-2.62%)
Jul 24, 2023	2.410	2.410	2.250	2.290	12,121	-0.04(-1.72%)
Jul 21, 2023	2.410	2.410	2.330	2.330	9,014	+0.01(+0.43%)
Jul 20, 2023	2.390	2.401	2.270	2.320	17,624	+0.05(+2.20%)
Jul 19, 2023	2.400	2.410	2.260	2.270	28,382	-0.11(-4.62%)
Jul 18, 2023	2.550	2.550	2.250	2.380	200,183	-0.22(-8.29%)
Jul 17, 2023	2.960	3.150	2.475	2.595	250,043	-0.39(-13.07%)
Jul 14, 2023	2.910	3.022	2.820	2.985	35,150	-0.02(-0.50%)
Jul 13, 2023	3.010	3.074	2.810	3.000	37,093	-0.07(-2.28%)
Jul 12, 2023	3.080	3.290	3.070	3.070	80,929	-0.02(-0.65%)
Jul 11, 2023	2.850	3.145	2.810	3.090	38,304	+0.14(+4.75%)
Jul 10, 2023	2.840	2.970	2.810	2.950	45,090	+0.13(+4.61%)
Jul 07, 2023	2.690	2.849	2.690	2.820	28,124	+0.06(+2.26%)
Jul 06, 2023	2.880	2.880	2.700	2.758	79,498	+0.02(+0.65%)
Jul 05, 2023	2.770	2.770	2.710	2.740	10,583	+0.01(+0.18%)
Jul 03, 2023	2.765	2.820	2.700	2.735	11,639	-0.04(-1.62%)
Jun 30, 2023	2.720	2.790	2.660	2.780	18,207	+0.09(+3.54%)
Jun 29, 2023	2.720	2.810	2.660	2.685	15,549	-0.00(-0.19%)
Jun 28, 2023	2.840	2.880	2.659	2.690	105,117	-0.08(-2.89%)
Jun 27, 2023	2.750	2.830	2.750	2.770	22,558	+0.00(+0.00%)
Jun 26, 2023	2.780	2.850	2.720	2.770	24,540	+0.00(+0.00%)
Jun 23, 2023	2.790	2.839	2.760	2.770	13,307	-0.03(-1.07%)
Jun 22, 2023	2.710	2.850	2.701	2.800	39,605	+0.05(+1.81%)
Jun 21, 2023	2.900	2.970	2.750	2.750	55,282	-0.12(-4.18%)
Jun 20, 2023	3.050	3.130	2.850	2.870	35,399	-0.13(-4.33%)
Jun 16, 2023	3.280	3.310	3.000	3.000	111,139	-0.23(-7.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS )

Historical Prices