loading

Intelligent Bio Solutions Inc Stock (INBS) Price History

The historical daily chart and data for Intelligent Bio Solutions Inc stock (INBS), show that the latest closing stock price as of April 16, 2024, is $2.9137.
  • Intelligent Bio Solutions Inc all-time high stock price is $11.70, occurred on February 09, 2024.
  • The lowest Intelligent Bio Solutions Inc stock price recorded was $0.19 on January 26, 2024. Since then, Intelligent Bio Solutions Inc's stock price has risen over 1,434% to $2.9137 now.
  • The 52-week high stock price for INBS is $11.70, representing a 301.55% increase from the current share price, occurred on February 09, 2024.
  • The 52-week low stock price for INBS is $0.19, indicating a -93.48% decrease from the current share price, occurred on January 26, 2024.
The table below shows more information about INBS historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $3.27 $2.90 $0.37 51,548.0 -10.74%
Apr 15, 2024 $3.26 $2.99 $0.27 53,194.0 +7.24%
Apr 12, 2024 $3.37 $3.00 $0.3657 134,668.0 -9.25%
Apr 11, 2024 $3.54 $3.25 $0.29 38,854.0 -0.89%
Apr 10, 2024 $3.61 $3.27 $0.34 76,566.0 -6.63%
Apr 09, 2024 $3.82 $3.56 $0.26 40,946.0 -4.49%
Apr 08, 2024 $3.92 $3.45 $0.47 64,111.0 -1.81%
Apr 05, 2024 $3.95 $3.63 $0.3199 45,646.0 +2.66%
Apr 04, 2024 $4.00 $3.71 $0.2878 21,479.0 -1.31%
Apr 03, 2024 $4.09 $3.67 $0.4153 45,140.0 -2.81%
Apr 02, 2024 $4.11 $3.86 $0.25 30,796.0 -3.45%
Apr 01, 2024 $4.27 $3.95 $0.32 114,434.0 -3.79%
Mar 28, 2024 $4.64 $4.22 $0.42 44,703.0 -5.17%
Mar 27, 2024 $4.45 $4.22 $0.23 43,211.0 +4.22%
Mar 26, 2024 $4.44 $4.12 $0.3189 31,747.0 +0.47%
Mar 25, 2024 $4.32 $3.75 $0.57 66,634.0 +9.82%
Mar 22, 2024 $3.88 $3.70 $0.175 29,188.0 +5.45%
Mar 21, 2024 $4.08 $3.57 $0.5088 112,243.0 -11.99%
Mar 20, 2024 $4.22 $4.05 $0.17 62,350.0 -0.71%
Mar 19, 2024 $4.29 $4.10 $0.19 81,960.0 +0.00%

Intelligent Bio Solutions Inc Stock (INBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intelligent Bio Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intelligent Bio Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intelligent Bio Solutions Inc Stock (INBS) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $4.27 $2.90 $1.37 717,382.0 -31.04%
Mar, 2024 $5.63 $3.57 $2.06 2,269,543.0 -15.60%
Feb, 2024 $11.70 $2.32 $9.38 198,061,296.0 +100.00%
Jan, 2024 $3.85 $0.19 $3.66 17,479,259.0 +639.86%

Intelligent Bio Solutions Inc Stock (INBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.529 $0.2288 $0.3002 115,171,595.0 -19.55%
Nov, 2023 $0.7806 $0.2011 $0.5795 363,897,771.0 +94.17%
Oct, 2023 $0.53 $0.2001 $0.3299 20,778,962.0 -79.00%
Sep, 2023 $1.91 $1.02 $0.8922 638,152.0 -41.48%
Aug, 2023 $2.00 $1.38 $0.62 968,001.0 -2.22%
Jul, 2023 $3.29 $1.76 $1.53 1,277,657.0 -35.25%
Jun, 2023 $3.74 $2.66 $1.08 1,279,842.0 +1.83%
May, 2023 $4.10 $2.09 $2.01 5,232,463.0 +13.75%
Apr, 2023 $3.24 $2.36 $0.88 866,123.0 -17.24%
Mar, 2023 $3.20 $2.63 $0.5737 380,659.0 +0.00%
medical_devices PHG
$20.37
price down icon 0.17%
medical_devices STE
$199.83
price down icon 0.69%
$301.01
price down icon 0.77%
medical_devices ZBH
$123.86
price down icon 0.39%
$135.33
price down icon 1.11%
medical_devices EW
$90.03
price up icon 0.92%
Cap:     |  Volume (24h):