Intelligent Bio Solutions Inc. (INBS)
NASDAQ:INBS
Want to see INBS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
2.63
2.81
2.53
2.57
2.57
-2.28%
126,072
0.92
May 21, 2026
2.85
2.87
2.63
2.63
2.63
-7.07%
124,479
0.92
May 20, 2026
3.20
3.24
2.80
2.83
2.83
-13.98%
173,679
1.30
May 19, 2026
3.61
3.61
3.20
3.29
3.29
-9.86%
87,803
0.66
May 18, 2026
4.14
4.14
3.55
3.65
3.65
-8.98%
94,532
0.72
May 15, 2026
4.39
4.57
3.88
4.01
4.01
-2.43%
190,229
1.47
May 14, 2026
4.69
5.20
3.81
4.11
4.11
+3.01%
659,219
5.54
May 13, 2026
3.50
4.03
3.42
3.99
3.99
+25.47%
586,116
5.32
May 12, 2026
3.15
3.45
2.95
3.18
3.18
+1.27%
269,322
2.52
May 11, 2026
2.39
3.60
2.36
3.14
3.14
+33.05%
794,203
8.38
May 08, 2026
2.34
2.37
2.29
2.36
2.36
+3.06%
33,448
0.35
May 07, 2026
2.33
2.41
2.27
2.29
2.29
-4.98%
48,206
0.51
May 06, 2026
2.39
2.43
2.30
2.41
2.41
-0.41%
31,385
0.33
May 05, 2026
2.49
2.54
2.35
2.42
2.42
-3.20%
24,088
0.24
May 04, 2026
2.51
2.60
2.45
2.50
2.50
+3.73%
37,652
0.37
May 01, 2026
2.45
2.58
2.36
2.41
2.41
-1.63%
65,397
0.65
Apr 30, 2026
2.49
2.49
2.38
2.45
2.45
+4.48%
50,780
0.49
Apr 29, 2026
2.37
2.40
2.29
2.35
2.35
-2.94%
41,264
0.40
Apr 28, 2026
2.50
2.50
2.37
2.42
2.42
-1.63%
16,139
0.15
Apr 27, 2026
2.59
2.72
2.31
2.46
2.46
-3.69%
65,963
0.63
Apr 24, 2026
2.64
2.64
2.50
2.55
2.55
-3.04%
35,716
0.34
Apr 23, 2026
2.72
2.73
2.60
2.63
2.63
-4.71%
68,099
0.63
Apr 22, 2026
2.94
2.94
2.70
2.76
2.76
-5.48%
79,188
0.74
Apr 21, 2026
3.10
3.16
2.77
2.92
2.92
-0.34%
216,149
1.96
Apr 20, 2026
2.82
3.00
2.60
2.93
2.93
+10.15%
350,510
3.16
Apr 17, 2026
2.80
3.01
2.60
2.66
2.66
-1.48%
295,179
2.70
Apr 16, 2026
2.76
2.76
2.60
2.70
2.70
-2.88%
23,777
0.22
Apr 15, 2026
2.75
2.81
2.70
2.78
2.78
+0.36%
16,678
0.15
Apr 14, 2026
2.50
2.78
2.45
2.77
2.77
+12.60%
34,121
0.29
Apr 13, 2026
2.46
2.60
2.42
2.46
2.46
0.00%
36,319
0.30
Apr 10, 2026
2.55
2.55
2.46
2.46
2.46
-3.53%
16,483
0.12
Apr 09, 2026
2.65
2.65
2.50
2.55
2.55
-3.77%
26,400
0.13
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
Rows: