Stockscreener 앱 받기
2.78
0.36%
0.010
시간 외 거래:
2.65
-0.13
-4.68%
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $2.81 | $2.70 | $0.1133 | 15,956.0 | +0.36% |
| 2026-04-14 | $2.78 | $2.45 | $0.33 | 33,042.0 | +12.60% |
| 2026-04-13 | $2.60 | $2.42 | $0.18 | 36,315.0 | +0.00% |
| 2026-04-10 | $2.55 | $2.46 | $0.09 | 16,343.0 | -3.53% |
| 2026-04-09 | $2.65 | $2.50 | $0.15 | 26,344.0 | -3.77% |
| 2026-04-08 | $2.79 | $2.53 | $0.258 | 49,796.0 | -1.12% |
| 2026-04-07 | $2.75 | $2.46 | $0.29 | 50,283.0 | +2.68% |
| 2026-04-06 | $2.92 | $2.58 | $0.3488 | 50,917.0 | -5.09% |
| 2026-04-02 | $2.89 | $2.56 | $0.33 | 1,122,661.0 | -11.86% |
| 2026-04-01 | $3.41 | $3.08 | $0.3323 | 33,881.0 | -6.73% |
| 2026-03-31 | $3.42 | $3.00 | $0.418 | 21,213.0 | +16.55% |
| 2026-03-30 | $3.33 | $2.86 | $0.47 | 49,849.0 | -10.87% |
| 2026-03-27 | $3.45 | $3.22 | $0.23 | 17,944.0 | -5.29% |
| 2026-03-26 | $3.52 | $3.18 | $0.34 | 33,930.0 | +1.49% |
| 2026-03-25 | $3.42 | $3.25 | $0.17 | 20,829.0 | +1.82% |
| 2026-03-24 | $3.62 | $3.25 | $0.3725 | 37,344.0 | -4.36% |
| 2026-03-23 | $3.68 | $3.38 | $0.30 | 23,262.0 | +0.29% |
| 2026-03-20 | $3.50 | $3.28 | $0.22 | 33,510.0 | -0.29% |
| 2026-03-19 | $3.82 | $3.44 | $0.38 | 33,729.0 | -5.23% |
| 2026-03-18 | $3.70 | $3.33 | $0.3654 | 63,506.0 | -2.16% |
| 2026-03-17 | $3.94 | $3.52 | $0.413 | 80,642.0 | -3.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $3.41 | $2.42 | $0.9924 | 1,451,494.0 | -16.89% |
| 2026-03 | $4.80 | $2.86 | $1.94 | 1,037,633.0 | -25.67% |
| 2026-02 | $8.87 | $3.70 | $5.17 | 2,773,957.0 | -48.22% |
| 2026-01 | $24.90 | $7.43 | $17.47 | 35,839,320.0 | -8.81% |
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.60 | $4.03 | $3.57 | 921,786.5 | -37.89% |
| 2025-11 | $10.40 | $6.37 | $4.03 | 409,660.2 | -32.40% |
| 2025-10 | $11.70 | $9.20 | $2.50 | 837,260.7 | -4.26% |
| 2025-09 | $19.00 | $10.10 | $8.90 | 581,748.3 | -37.04% |
| 2025-08 | $17.00 | $13.75 | $3.25 | 265,144.2 | +2.53% |
| 2025-07 | $22.50 | $15.10 | $7.40 | 511,029.8 | -8.14% |
| 2025-06 | $21.40 | $13.53 | $7.87 | 308,480.2 | +21.99% |
| 2025-05 | $15.70 | $11.00 | $4.70 | 258,118.5 | +10.16% |
| 2025-04 | $15.20 | $11.00 | $4.20 | 136,299.8 | -11.11% |
| 2025-03 | $25.00 | $13.40 | $11.60 | 306,610.0 | -33.33% |
| 2025-02 | $27.50 | $16.30 | $11.20 | 719,830.8 | +22.73% |
| 2025-01 | $18.00 | $12.70 | $5.30 | 233,284.3 | +25.71% |
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.20 | $12.00 | $5.20 | 216,305.2 | -14.37% |
| 2024-11 | $19.86 | $13.20 | $6.66 | 352,943.3 | +17.65% |
| 2024-10 | $17.60 | $13.60 | $4.00 | 197,414.5 | -21.39% |
| 2024-09 | $30.00 | $12.60 | $17.40 | 10,636,049.4 | +22.70% |
| 2024-08 | $14.77 | $10.00 | $4.77 | 239,016.5 | +0.21% |
| 2024-07 | $19.90 | $13.02 | $6.88 | 190,226.0 | -26.72% |
| 2024-06 | $24.60 | $17.60 | $7.00 | 103,635.9 | -18.30% |
| 2024-05 | $30.40 | $21.60 | $8.80 | 145,671.2 | -12.64% |
| 2024-04 | $42.70 | $24.50 | $18.20 | 137,216.3 | -36.26% |
| 2024-03 | $56.30 | $35.70 | $20.60 | 226,954.3 | -15.60% |
| 2024-02 | $117.0 | $23.20 | $93.80 | 19,806,129.6 | +100.00% |
| 2024-01 | $42.72 | $22.80 | $19.92 | 283,513.3 | -38.34% |
2.40%
0.00%
자본화:
|
볼륨(24시간):