Intelligent Bio Solutions Inc. (INBS)
NASDAQ:INBS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2.76
2.79
2.53
2.65
2.65
-1.12%
49,852
0.21
Apr 07, 2026
2.67
2.75
2.46
2.68
2.68
+2.68%
51,349
0.20
Apr 06, 2026
2.75
2.92
2.58
2.61
2.61
-5.09%
50,960
0.18
Apr 03, 2026
2.78
2.89
2.56
2.75
2.75
0.00%
0
0.00
Apr 02, 2026
2.78
2.89
2.56
2.75
2.75
-11.86%
1,127,275
1.86
Apr 01, 2026
3.34
3.41
3.08
3.12
3.12
-6.73%
33,891
0.05
Mar 31, 2026
3.08
3.42
3.00
3.35
3.35
+16.55%
21,498
<0.01
Mar 30, 2026
3.30
3.33
2.86
2.87
2.87
-10.87%
50,972
0.02
Mar 27, 2026
3.34
3.45
3.22
3.22
3.22
-5.29%
17,959
<0.01
Mar 26, 2026
3.25
3.52
3.18
3.40
3.40
+1.49%
33,942
0.01
Mar 25, 2026
3.38
3.42
3.25
3.35
3.35
+1.82%
20,829
<0.01
Mar 24, 2026
3.38
3.62
3.25
3.29
3.29
-4.36%
37,344
0.02
Mar 23, 2026
3.46
3.68
3.38
3.44
3.44
+0.29%
23,421
<0.01
Mar 20, 2026
3.42
3.50
3.28
3.43
3.43
-0.29%
33,555
0.01
Mar 19, 2026
3.61
3.82
3.44
3.44
3.44
-5.23%
33,730
0.01
Mar 18, 2026
3.62
3.70
3.33
3.63
3.63
-2.16%
63,506
0.03
Mar 17, 2026
3.86
3.94
3.52
3.71
3.71
-3.89%
80,697
0.03
Mar 16, 2026
4.15
4.18
3.86
3.86
3.86
-3.50%
97,679
0.04
Mar 13, 2026
4.09
4.09
3.89
4.00
4.00
-0.50%
53,511
0.02
Mar 12, 2026
4.15
4.21
3.98
4.02
4.02
-1.47%
41,195
0.02
Mar 11, 2026
4.12
4.21
3.98
4.08
4.08
-0.37%
23,233
<0.01
Mar 10, 2026
4.16
4.32
4.02
4.10
4.10
-0.12%
50,013
0.02
Mar 09, 2026
3.92
4.28
3.87
4.10
4.10
+1.11%
72,330
0.03
Mar 06, 2026
4.21
4.28
4.00
4.06
4.06
-5.26%
30,263
0.01
Mar 05, 2026
4.38
4.38
4.10
4.28
4.28
-2.51%
56,318
0.02
Mar 04, 2026
4.18
4.50
4.03
4.39
4.39
+7.07%
43,939
0.02
Mar 03, 2026
4.25
4.42
4.10
4.10
4.10
-8.07%
42,289
0.02
Mar 02, 2026
4.35
4.80
4.16
4.46
4.46
-0.89%
113,357
0.05
Feb 27, 2026
4.04
4.90
4.00
4.50
4.50
+15.09%
286,076
0.12
Feb 26, 2026
4.00
4.06
3.80
3.91
3.91
-1.26%
115,647
0.05
Feb 25, 2026
4.39
4.43
3.86
3.96
3.96
-4.35%
1,082,265
0.46
Feb 24, 2026
4.23
4.30
3.70
4.14
4.14
-2.59%
166,891
0.07
Feb 23, 2026
4.56
4.67
4.10
4.25
4.25
-6.80%
58,189
0.02
Feb 20, 2026
4.81
5.08
4.46
4.56
4.56
-4.20%
55,501
0.02
Feb 19, 2026
4.88
4.95
4.60
4.76
4.76
-1.45%
29,738
0.01
Feb 18, 2026
4.77
5.31
4.70
4.83
4.83
+0.42%
56,094
0.02
Feb 17, 2026
5.00
5.12
4.61
4.81
4.81
-4.18%
25,672
0.01
Feb 16, 2026
4.80
5.19
4.72
5.02
5.02
0.00%
0
0.00
Feb 13, 2026
4.80
5.19
4.72
5.02
5.02
+2.45%
38,025
0.02
Feb 12, 2026
5.14
5.28
4.81
4.90
4.90
-6.67%
45,258
0.02
Feb 11, 2026
5.55
5.57
5.04
5.25
5.25
-8.06%
42,335
0.02
Feb 10, 2026
5.60
5.88
5.23
5.50
5.50
-3.68%
61,883
0.03
Feb 09, 2026
6.23
6.34
5.61
5.71
5.71
-8.35%
46,909
0.02
Feb 06, 2026
6.19
6.75
5.89
6.23
6.23
-1.42%
47,546
0.02
Feb 05, 2026
7.01
7.40
6.18
6.32
6.32
-9.13%
240,499
0.10
Feb 04, 2026
7.20
7.33
6.66
6.96
6.96
-6.14%
141,910
0.06
Feb 03, 2026
7.85
7.90
7.20
7.41
7.41
-5.73%
48,818
0.02
Feb 02, 2026
8.80
8.87
7.51
7.86
7.86
-9.55%
213,927
0.09
Jan 30, 2026
8.73
9.15
8.67
8.69
8.69
-3.44%
72,670
0.03
Jan 29, 2026
8.94
9.20
8.80
9.00
9.00
-1.32%
121,349
0.05
Rows: