Stockscreener 앱 받기
0.9275
5.02%
-0.049
시간 외 거래:
.95
0.0225
+2.43%
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.97 | $0.9068 | $0.0632 | 179,703.0 | -5.02% |
| 2025-10-31 | $1.04 | $0.9686 | $0.0694 | 252,309.0 | -5.19% |
| 2025-10-30 | $1.06 | $0.92 | $0.14 | 833,855.0 | +8.28% |
| 2025-10-29 | $1.01 | $0.9413 | $0.0687 | 178,576.0 | -5.82% |
| 2025-10-28 | $1.01 | $0.99 | $0.02 | 127,829.0 | +1.00% |
| 2025-10-27 | $1.04 | $1.00 | $0.04 | 179,000.0 | -0.99% |
| 2025-10-24 | $1.03 | $1.00 | $0.03 | 326,075.0 | -0.98% |
| 2025-10-23 | $1.13 | $1.00 | $0.13 | 4,319,946.0 | +3.05% |
| 2025-10-22 | $1.07 | $0.9506 | $0.1194 | 200,320.0 | -6.62% |
| 2025-10-21 | $1.08 | $1.05 | $0.03 | 114,313.0 | -1.85% |
| 2025-10-20 | $1.10 | $1.03 | $0.0687 | 106,908.0 | +4.85% |
| 2025-10-17 | $1.04 | $1.02 | $0.0193 | 58,689.0 | +0.00% |
| 2025-10-16 | $1.08 | $1.01 | $0.07 | 178,400.0 | -3.74% |
| 2025-10-15 | $1.09 | $1.05 | $0.04 | 121,178.0 | -0.93% |
| 2025-10-14 | $1.09 | $1.02 | $0.07 | 91,876.0 | +0.93% |
| 2025-10-13 | $1.10 | $1.06 | $0.04 | 100,568.0 | +0.00% |
| 2025-10-10 | $1.15 | $1.05 | $0.0999 | 126,735.0 | -5.31% |
| 2025-10-09 | $1.15 | $1.12 | $0.03 | 95,745.0 | -1.31% |
| 2025-10-08 | $1.16 | $1.10 | $0.06 | 175,352.0 | +5.05% |
| 2025-10-07 | $1.17 | $1.09 | $0.08 | 109,739.0 | -4.39% |
Intelligent Bio Solutions Inc 주식 (INBS) 연도별 가격 이력
이 심층 분석에서는 Intelligent Bio Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intelligent Bio Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.97 | $0.9068 | $0.0632 | 359,406.0 | -5.02% |
| 2025-10 | $1.17 | $0.92 | $0.25 | 8,372,607.0 | -4.26% |
| 2025-09 | $1.90 | $1.01 | $0.89 | 5,817,483.0 | -37.04% |
| 2025-08 | $1.70 | $1.38 | $0.325 | 2,651,442.0 | +2.53% |
| 2025-07 | $2.25 | $1.51 | $0.74 | 5,110,298.0 | -8.14% |
| 2025-06 | $2.14 | $1.35 | $0.7869 | 3,084,802.0 | +21.99% |
| 2025-05 | $1.57 | $1.10 | $0.4699 | 2,581,185.0 | +10.16% |
| 2025-04 | $1.52 | $1.10 | $0.42 | 1,362,998.0 | -11.11% |
| 2025-03 | $2.50 | $1.34 | $1.16 | 3,066,100.0 | -33.33% |
| 2025-02 | $2.75 | $1.63 | $1.12 | 7,198,308.0 | +22.73% |
| 2025-01 | $1.80 | $1.27 | $0.5299 | 2,332,843.0 | +25.71% |
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.72 | $1.20 | $0.52 | 2,163,052.0 | -14.37% |
| 2024-11 | $1.99 | $1.32 | $0.6663 | 3,529,433.0 | +17.65% |
| 2024-10 | $1.76 | $1.36 | $0.40 | 1,974,145.0 | -21.39% |
| 2024-09 | $3.00 | $1.26 | $1.74 | 106,360,494.0 | +22.70% |
| 2024-08 | $1.48 | $1.00 | $0.4768 | 2,390,165.0 | +0.21% |
| 2024-07 | $1.99 | $1.30 | $0.688 | 1,902,260.0 | -26.72% |
| 2024-06 | $2.46 | $1.76 | $0.6996 | 1,036,359.0 | -18.30% |
| 2024-05 | $3.04 | $2.16 | $0.88 | 1,456,712.0 | -12.64% |
| 2024-04 | $4.27 | $2.45 | $1.82 | 1,372,163.0 | -36.26% |
| 2024-03 | $5.63 | $3.57 | $2.06 | 2,269,543.0 | -15.60% |
| 2024-02 | $11.70 | $2.32 | $9.38 | 198,061,296.0 | +100.00% |
| 2024-01 | $4.27 | $2.28 | $1.99 | 2,835,133.2 | -38.34% |
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.35 | $2.75 | $3.60 | 9,597,632.9 | -19.55% |
| 2023-11 | $9.37 | $2.41 | $6.95 | 30,324,814.3 | +94.17% |
| 2023-10 | $6.36 | $2.40 | $3.96 | 1,731,580.2 | -79.00% |
| 2023-09 | $22.95 | $12.24 | $10.71 | 53,179.3 | -41.48% |
| 2023-08 | $24.00 | $16.56 | $7.44 | 80,666.8 | -2.22% |
| 2023-07 | $39.48 | $21.12 | $18.36 | 106,471.4 | -35.25% |
| 2023-06 | $44.88 | $31.91 | $12.97 | 106,653.5 | +1.83% |
| 2023-05 | $49.20 | $25.08 | $24.12 | 436,038.6 | +13.75% |
| 2023-04 | $38.88 | $28.32 | $10.56 | 72,176.9 | -17.24% |
| 2023-03 | $38.40 | $31.52 | $6.88 | 31,721.6 | +0.00% |
1.84%
0.40%
자본화:
|
볼륨(24시간):