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 )

2.740 -0.060 (-2.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	3.100	3.280	2.720	2.800	164,616	+0.12(+4.48%)
Apr 17, 2024	2.810	2.940	2.600	2.680	85,870	-0.26(-8.84%)
Apr 16, 2024	3.260	3.270	2.860	2.940	80,248	-0.32(-9.82%)
Apr 15, 2024	3.170	3.260	2.990	3.260	55,213	+0.22(+7.24%)
Apr 12, 2024	3.310	3.366	3.000	3.040	135,877	-0.31(-9.25%)
Apr 11, 2024	3.540	3.540	3.250	3.350	38,983	-0.03(-0.89%)
Apr 10, 2024	3.600	3.610	3.270	3.380	77,185	-0.24(-6.63%)
Apr 09, 2024	3.760	3.820	3.560	3.620	40,996	-0.14(-3.72%)
Apr 08, 2024	3.920	3.920	3.450	3.760	64,919	-0.10(-2.59%)
Apr 05, 2024	3.790	3.950	3.630	3.860	45,650	+0.10(+2.66%)
Apr 04, 2024	3.980	3.998	3.710	3.760	22,092	-0.05(-1.31%)
Apr 03, 2024	3.880	4.085	3.670	3.810	45,140	-0.11(-2.81%)
Apr 02, 2024	4.060	4.110	3.860	3.920	30,796	-0.14(-3.45%)
Apr 01, 2024	4.200	4.270	3.950	4.060	114,436	-0.16(-3.79%)
Mar 28, 2024	4.460	4.640	4.220	4.220	45,259	-0.23(-5.17%)
Mar 27, 2024	4.300	4.450	4.220	4.450	44,786	+0.18(+4.22%)
Mar 26, 2024	4.120	4.439	4.120	4.270	31,798	+0.02(+0.47%)
Mar 25, 2024	3.810	4.320	3.750	4.250	67,491	+0.38(+9.82%)
Mar 22, 2024	3.700	3.875	3.700	3.870	29,652	+0.20(+5.45%)
Mar 21, 2024	3.910	4.079	3.570	3.670	112,374	-0.50(-11.99%)
Mar 20, 2024	4.120	4.220	4.050	4.170	62,364	-0.03(-0.71%)
Mar 19, 2024	4.120	4.290	4.100	4.200	81,986	+0.00(+0.00%)
Mar 18, 2024	4.460	4.460	4.170	4.200	30,447	-0.19(-4.33%)
Mar 15, 2024	4.390	4.570	4.300	4.390	61,483	-0.09(-2.01%)
Mar 14, 2024	4.500	4.590	4.280	4.480	38,483	-0.11(-2.40%)
Mar 13, 2024	4.560	4.780	4.370	4.590	183,491	-0.06(-1.29%)
Mar 12, 2024	4.640	4.670	4.420	4.650	52,908	+0.11(+2.42%)
Mar 11, 2024	4.600	5.020	4.385	4.540	183,308	-0.06(-1.30%)
Mar 08, 2024	4.450	4.850	4.372	4.600	232,368	+0.30(+6.98%)
Mar 07, 2024	5.300	5.430	4.210	4.300	249,254	-1.09(-20.22%)
Mar 06, 2024	5.250	5.520	5.210	5.390	182,261	+0.03(+0.56%)
Mar 05, 2024	5.310	5.500	5.150	5.360	157,826	-0.21(-3.77%)
Mar 04, 2024	5.410	5.600	5.080	5.570	172,986	+0.05(+0.91%)
Mar 01, 2024	5.250	5.630	4.960	5.520	259,336	+0.52(+10.40%)
Feb 29, 2024	4.690	5.030	4.510	5.000	116,298	+0.21(+4.38%)
Feb 28, 2024	4.910	5.102	4.550	4.790	125,102	-0.08(-1.64%)
Feb 27, 2024	4.290	4.900	4.100	4.870	311,455	+0.68(+16.23%)
Feb 26, 2024	4.200	4.440	4.060	4.190	82,100	-0.07(-1.64%)
Feb 23, 2024	4.270	4.300	4.100	4.260	104,738	-0.05(-1.16%)
Feb 22, 2024	4.010	4.690	3.900	4.310	377,253	+0.27(+6.68%)
Feb 21, 2024	4.160	4.240	3.860	4.040	119,980	-0.20(-4.72%)
Feb 20, 2024	4.420	4.420	4.060	4.240	134,075	-0.18(-4.07%)
Feb 16, 2024	4.800	4.861	4.160	4.420	291,521	-0.45(-9.24%)
Feb 15, 2024	5.230	5.230	4.500	4.870	387,667	-0.25(-4.88%)
Feb 14, 2024	5.420	5.873	4.750	5.120	617,264	-0.29(-5.36%)
Feb 13, 2024	5.810	6.492	5.010	5.410	1,092,050	-0.59(-9.83%)
Feb 12, 2024	5.030	7.090	5.000	6.000	5,605,799	-0.76(-11.31%)
Feb 09, 2024	3.230	11.70	3.230	6.765	89,097,944	+3.88(+134.90%)
Feb 08, 2024	2.800	2.890	2.480	2.880	287,898	+0.11(+3.97%)
Feb 07, 2024	2.910	3.130	2.600	2.770	653,772	-0.28(-9.18%)
Feb 06, 2024	3.580	3.580	2.950	3.050	723,139	-0.59(-16.21%)
Feb 05, 2024	3.970	4.100	3.300	3.640	3,802,760	-2.31(-38.82%)
Feb 02, 2024	4.140	6.990	3.930	5.950	95,159,032	+3.54(+146.89%)

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