Free Trial

Intelligent Bio Solutions (INBS) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free INBS Stock Alerts
$2.31
-0.14 (-5.71%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Intelligent Bio Solutions Stock Price Performance

5 Day
Performance
-2.94%
1 Month
Performance
-15.69%
3 Month
Performance
-42.82%
6 Month
Performance
-25.96%
Year-To-Date
Performance
-43.03%
1 Year
Performance
-93.56%
Receive INBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intelligent Bio Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
This Could be Your “Big Money” AI Moment
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

INBS Stock Chart for Tuesday, May, 21, 2024

INBS Chart by TradingView

Intelligent Bio Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$2.45$2.31
-5.71%		$2.49$2.3047,846 shs$7.21 million
05/20/2024$2.25$2.45
+8.89%		$2.50$2.2188,799 shs$7.64 million
05/17/2024$2.38$2.25
-5.46%		$2.45$2.2357,791 shs$7.02 million
05/16/2024$2.34$2.38
+1.71%		$2.38$2.16162,088 shs$7.43 million
05/15/2024$2.39$2.34
-2.09%		$2.43$2.2952,559 shs$7.30 million
05/14/2024$2.41$2.39
-0.83%		$2.40$2.3077,761 shs$7.46 million
05/13/2024$2.34$2.41
+2.99%		$2.48$2.3062,692 shs$7.52 million
05/10/2024$2.47$2.34
-5.26%		$2.55$2.30106,455 shs$6.66 million
05/09/2024$2.50$2.47
-1.20%		$2.55$2.3851,403 shs$7.03 million
05/08/2024$2.89$2.50
-13.49%		$3.04$2.41175,473 shs$7.11 million
05/07/2024$2.48$2.89
+16.53%		$2.98$2.48105,603 shs$7.05 million
05/06/2024$2.56$2.48
-3.13%		$2.70$2.4259,745 shs$7.04 million
05/03/2024$2.66$2.56
-3.76%		$2.78$2.5140,498 shs$7.27 million
05/02/2024$2.65$2.66
+0.38%		$2.78$2.5674,989 shs$7.54 million
05/01/2024$2.69$2.65
-1.49%		$2.76$2.5445,411 shs$7.53 million
04/30/2024$2.80$2.69
-3.93%		$2.90$2.6530,252 shs$7.64 million
04/29/2024$2.69$2.80
+4.09%		$2.82$2.6340,214 shs$7.95 million
04/26/2024$2.47$2.69
+8.91%		$2.73$2.5040,368 shs$7.64 million
04/25/2024$2.57$2.47
-3.89%		$2.60$2.4550,467 shs$7.02 million
04/24/2024$2.78$2.57
-7.55%		$2.79$2.5551,125 shs$7.30 million
04/23/2024$2.66$2.78
+4.51%		$2.94$2.6046,802 shs$7.91 million
04/22/2024$2.74$2.66
-2.92%		$2.78$2.5760,559 shs$7.55 million
04/19/2024$2.80$2.74
-2.14%		$2.86$2.6857,872 shs$7.78 million
04/18/2024$2.68$2.80
+4.48%		$3.28$2.72162,433 shs$7.95 million
04/17/2024$2.94$2.68
-8.84%		$2.94$2.6085,861 shs$7.61 million
04/16/2024$3.26$2.94
-9.82%		$3.27$2.8680,176 shs$8.35 million
04/15/2024$3.04$3.26
+7.24%		$3.26$2.9955,199 shs$9.26 million
04/12/2024$3.35$3.04
-9.25%		$3.37$3.00134,642 shs$8.63 million
04/11/2024$3.37$3.35
-0.59%		$3.54$3.2538,854 shs$9.51 million
04/10/2024$3.62$3.37
-6.91%		$3.61$3.2777,175 shs$9.57 million
04/09/2024$3.76$3.62
-3.72%		$3.82$3.5640,945 shs$10.30 million
04/08/2024$3.86$3.76
-2.59%		$3.92$3.4564,761 shs$10.68 million
04/05/2024$3.76$3.86
+2.66%		$3.95$3.6345,647 shs$10.96 million
04/04/2024$3.87$3.76
-2.84%		$4.00$3.7121,479 shs$10.69 million
04/03/2024$3.92$3.87
-1.28%		$4.09$3.6845,140 shs$10.99 million
04/02/2024$4.06$3.92
-3.45%		$4.11$3.8630,796 shs$11.13 million
04/01/2024$4.22$4.06
-3.79%		$4.27$3.95114,434 shs$11.53 million
03/29/2024$4.22$4.22$4.64$4.2245,259 shs$12.00 million
03/28/2024$4.45$4.22
-5.17%		$4.64$4.2244,802 shs$11.99 million
03/27/2024$4.27$4.45
+4.22%		$4.45$4.2243,203 shs$12.64 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/26/2024$4.25$4.27
+0.47%		$4.44$4.1230,247 shs$12.13 million
03/25/2024$3.87$4.25
+9.82%		$4.32$3.7567,471 shs$12.07 million
03/22/2024$3.67$3.87
+5.45%		$3.88$3.7029,162 shs$10.99 million
03/21/2024$4.17$3.67
-11.99%		$4.08$3.57112,060 shs$10.42 million
03/20/2024$4.20$4.17
-0.71%		$4.22$4.0562,363 shs$9.05 million
03/19/2024$4.20$4.20$4.29$4.1081,985 shs$9.11 million
03/18/2024$4.39$4.20
-4.33%		$4.46$4.1730,400 shs$9.11 million
03/15/2024$4.48$4.39
-2.01%		$4.57$4.3061,345 shs$9.53 million
03/14/2024$4.59$4.48
-2.40%		$4.59$4.2838,467 shs$9.72 million
03/13/2024$4.65$4.59
-1.29%		$4.78$4.40183,491 shs$9.96 million
03/12/2024$4.54$4.65
+2.42%		$4.67$4.4452,863 shs$10.09 million
03/11/2024$4.60$4.54
-1.30%		$5.01$4.40183,255 shs$9.85 million
03/08/2024$4.30$4.60
+6.98%		$4.85$4.37232,206 shs$9.98 million
03/07/2024$5.39$4.30
-20.22%		$5.43$4.21247,918 shs$9.33 million
03/06/2024$5.36$5.39
+0.56%		$5.52$5.21180,233 shs$11.59 million
03/05/2024$5.57$5.36
-3.77%		$5.50$5.15157,600 shs$11.51 million
03/04/2024$5.52$5.57
+0.91%		$5.60$5.08172,532 shs$11.98 million
03/01/2024$5.00$5.52
+10.40%		$5.62$4.99257,779 shs$11.87 million
02/29/2024$4.79$5.00
+4.38%		$5.03$4.51116,263 shs$10.75 million
02/28/2024$4.87$4.79
-1.64%		$5.10$4.55125,090 shs$10.30 million
02/27/2024$4.19$4.87
+16.23%		$4.90$4.10301,290 shs$10.47 million
02/26/2024$4.26$4.19
-1.64%		$4.44$4.0681,847 shs$9.01 million
02/23/2024$4.31$4.26
-1.16%		$4.30$4.1094,211 shs$9.16 million
02/22/2024$4.04$4.31
+6.68%		$4.69$3.90369,736 shs$9.27 million
02/21/2024$4.24$4.04
-4.72%		$4.24$3.86119,980 shs$8.69 million
02/20/2024$4.42$4.24
-4.07%		$4.42$4.06132,067 shs$9.11 million

Related Companies:
This page (NASDAQ:INBS) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Write this ticker symbol down…
StocksToTrade