Stockscreener 앱 받기
2.23
3.04%
-0.07
시간 외 거래:
2.24
0.01
+0.45%
Intelligent Bio Solutions Inc 주식 (INBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.40 | $2.15 | $0.25 | 91,685.0 | -3.04% |
| 2026-09-03 | $2.56 | $2.26 | $0.2997 | 131,715.0 | -6.88% |
| 2026-09-02 | $2.61 | $2.30 | $0.31 | 179,079.0 | +1.65% |
| 2026-09-01 | $2.84 | $2.05 | $0.79 | 5,011,668.0 | +1.25% |
| 2026-08-31 | $2.41 | $2.33 | $0.075 | 23,988.0 | +1.69% |
| 2026-08-28 | $2.40 | $2.27 | $0.1346 | 16,980.0 | +3.96% |
| 2026-08-27 | $2.41 | $2.24 | $0.1735 | 21,699.0 | +0.44% |
| 2026-08-26 | $2.48 | $2.25 | $0.2349 | 45,102.0 | -4.24% |
| 2026-08-25 | $2.49 | $2.30 | $0.1899 | 58,687.0 | -5.60% |
| 2026-08-24 | $2.67 | $2.25 | $0.4199 | 212,365.0 | -0.40% |
| 2026-08-21 | $2.70 | $2.42 | $0.28 | 48,367.0 | -5.28% |
| 2026-08-20 | $2.75 | $2.60 | $0.15 | 51,246.0 | -0.75% |
| 2026-08-19 | $3.26 | $2.63 | $0.63 | 196,514.0 | -17.08% |
| 2026-08-18 | $3.36 | $3.04 | $0.32 | 78,395.0 | -4.45% |
| 2026-08-17 | $3.49 | $2.86 | $0.63 | 238,232.0 | +21.66% |
| 2026-08-14 | $3.09 | $2.63 | $0.46 | 90,909.0 | -7.67% |
| 2026-08-13 | $3.08 | $2.42 | $0.66 | 427,413.0 | +18.11% |
| 2026-08-12 | $2.59 | $2.01 | $0.58 | 317,616.0 | +23.90% |
| 2026-08-11 | $2.08 | $2.00 | $0.075 | 45,707.0 | +4.59% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $2.84 | $2.05 | $0.79 | 5,505,832.0 | -7.08% |
| 2026-08 | $3.49 | $1.72 | $1.77 | 2,095,052.0 | +32.60% |
| 2026-07 | $2.43 | $1.52 | $0.9101 | 1,828,126.0 | -21.13% |
| 2026-06 | $2.63 | $2.08 | $0.55 | 1,119,740.0 | -10.70% |
| 2026-05 | $5.20 | $2.27 | $2.93 | 3,718,579.0 | +4.90% |
| 2026-04 | $3.41 | $2.29 | $1.12 | 2,667,315.0 | -26.76% |
| 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% |
0.86%
0.13%
자본화:
|
볼륨(24시간):