NasdaqCM - Delayed Quote
USD
Intelligent Bio Solutions Inc. (INBS)
1.7600
-0.0700
(-3.83%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.8100
1.8200
1.6900
1.7600
1.7600
18,200
Oct 29, 2026
1.7000
1.8990
1.6500
1.8300
1.8300
30,900
Oct 28, 2026
1.6460
1.7000
1.6150
1.6700
1.6700
11,400
Oct 27, 2026
1.6700
1.7300
1.6500
1.7200
1.7200
11,200
Oct 26, 2026
1.6400
1.6500
1.5800
1.6400
1.6400
11,900
Oct 23, 2026
1.6500
1.6580
1.5800
1.5900
1.5900
20,700
Oct 22, 2026
1.6800
1.7100
1.6330
1.6850
1.6850
7,900
Oct 21, 2026
1.7600
1.7700
1.6700
1.7300
1.7300
39,800
Oct 20, 2026
1.4900
1.7500
1.4800
1.6700
1.6700
38,700
Oct 19, 2026
1.4600
1.5500
1.4500
1.5300
1.5300
13,800
Oct 16, 2026
1.4600
1.5100
1.4000
1.5000
1.5000
23,500
Oct 15, 2026
1.4100
1.5000
1.3700
1.4400
1.4400
50,600
Oct 14, 2026
1.3600
1.4550
1.3500
1.4500
1.4500
95,400
Oct 13, 2026
1.5000
1.5100
1.4500
1.4800
1.4800
213,900
Oct 12, 2026
1.5400
1.5600
1.5000
1.5100
1.5100
20,100
Oct 9, 2026
1.6000
1.6000
1.5200
1.5300
1.5300
15,000
Oct 8, 2026
1.5900
1.6400
1.5500
1.5700
1.5700
17,500
Oct 7, 2026
1.5700
1.6100
1.5400
1.5900
1.5900
20,800
Oct 6, 2026
1.6800
1.8080
1.5700
1.5800
1.5800
97,100
Oct 5, 2026
1.6700
1.7000
1.6500
1.6700
1.6700
77,900
Oct 2, 2026
1.7000
1.7500
1.6400
1.6600
1.6600
43,100
Oct 1, 2026
1.7200
1.7500
1.6500
1.6600
1.6600
33,900
Sep 30, 2026
1.6800
1.9200
1.6500
1.6700
1.6700
40,300
Sep 29, 2026
1.7200
1.7200
1.6000
1.6300
1.6300
62,000
Sep 28, 2026
1.6400
1.7300
1.6400
1.6500
1.6500
24,500
Sep 25, 2026
1.7400
1.8400
1.7000
1.7000
1.7000
25,700
Sep 24, 2026
1.7900
1.8600
1.6500
1.7100
1.7100
94,000
Sep 23, 2026
1.8000
1.9000
1.7700
1.7700
1.7700
27,500
Sep 22, 2026
1.8300
1.9400
1.7700
1.8000
1.8000
50,200
Sep 21, 2026
1.9500
1.9580
1.7900
1.8100
1.8100
48,400
Sep 18, 2026
2.0000
2.0000
1.9000
1.9500
1.9500
35,400
Sep 17, 2026
1.9700
2.0480
1.9600
2.0000
2.0000
26,400
Sep 16, 2026
2.0200
2.0950
1.9600
1.9700
1.9700
25,300
Sep 15, 2026
2.0800
2.0800
2.0100
2.0500
2.0500
34,700
Sep 14, 2026
2.1000
2.1800
2.0600
2.0700
2.0700
25,600
Sep 11, 2026
2.2300
2.2300
2.1000
2.1300
2.1300
30,100
Sep 10, 2026
2.2400
2.2400
2.1100
2.1900
2.1900
30,100
Sep 9, 2026
2.1500
2.2900
2.1200
2.2400
2.2400
70,000
Sep 8, 2026
2.2500
2.2900
2.1300
2.1500
2.1500
69,700
Sep 4, 2026
2.2900
2.4000
2.1500
2.2300
2.2300
91,700
Sep 3, 2026
2.4700
2.5600
2.2600
2.3000
2.3000
132,000
Sep 2, 2026
2.4400
2.6100
2.3000
2.4700
2.4700
181,300
Sep 1, 2026
2.4000
2.8400
2.0500
2.4300
2.4300
5,039,400
Aug 31, 2026
2.3800
2.4100
2.3350
2.4000
2.4000
24,000
Aug 28, 2026
2.3300
2.4000
2.2650
2.3600
2.3600
17,000
Aug 27, 2026
2.3300
2.4140
2.2400
2.2700
2.2700
21,700
Aug 26, 2026
2.3500
2.4800
2.2450
2.2600
2.2600
45,100
Aug 25, 2026
2.3200
2.4900
2.3000
2.3600
2.3600
58,700
Aug 24, 2026
2.4300
2.6700
2.2500
2.5000
2.5000
215,700
Aug 21, 2026
2.6600
2.7000
2.4200
2.5100
2.5100
48,400
Aug 20, 2026
2.6200
2.7500
2.6000
2.6500
2.6500
51,300
Aug 19, 2026
3.2600
3.2600
2.6300
2.6700
2.6700
203,300
Aug 18, 2026
3.3500
3.3600
3.0400
3.2200
3.2200
79,000
Aug 17, 2026
2.8600
3.4900
2.8600
3.3700
3.3700
244,700
Aug 14, 2026
2.9400
3.0900
2.6300
2.7700
2.7700
91,000
Aug 13, 2026
2.5500
3.0800
2.4200
3.0000
3.0000
428,900
Aug 12, 2026
2.0800
2.5900
2.0100
2.5400
2.5400
322,900
Aug 11, 2026
2.0000
2.0750
2.0000
2.0500
2.0500
45,800
Aug 10, 2026
2.0400
2.0400
1.9500
1.9600
1.9600
40,400
Aug 7, 2026
1.9900
2.0000
1.9000
1.9800
1.9800
37,500
Aug 6, 2026
1.8100
2.0000
1.8000
1.9900
1.9900
41,200
Aug 5, 2026
1.7600
1.8800
1.7600
1.7900
1.7900
34,700
Aug 4, 2026
1.7900
1.8500
1.7200
1.8100
1.8100
34,600
Aug 3, 2026
1.8500
1.8800
1.8100
1.8200
1.8200
35,500
Jul 31, 2026
1.5800
1.9200
1.5700
1.8100
1.8100
164,700
Jul 30, 2026
1.5500
1.5940
1.5400
1.5750
1.5750
17,800
Jul 29, 2026
1.6800
1.6800
1.5500
1.5500
1.5500
29,700
Jul 28, 2026
1.7000
1.7800
1.5200
1.5940
1.5940
55,300
Jul 27, 2026
1.7700
1.8470
1.7080
1.7200
1.7200
27,200
Jul 24, 2026
1.8100
1.8700
1.7100
1.7500
1.7500
62,200
Jul 23, 2026
1.8000
1.8800
1.7500
1.8100
1.8100
58,500
Jul 22, 2026
1.8300
1.8390
1.7300
1.8000
1.8000
43,100
Jul 21, 2026
1.9700
2.0200
1.5770
1.8100
1.8100
255,300
Jul 20, 2026
2.1200
2.2700
1.9000
1.9700
1.9700
304,300
Jul 17, 2026
2.1800
2.2100
2.1000
2.1110
2.1110
85,400
Jul 16, 2026
2.2800
2.3080
2.1100
2.2000
2.2000
131,400
Jul 15, 2026
2.2600
2.4300
2.2500
2.2900
2.2900
167,600
Jul 14, 2026
2.3000
2.3500
2.2000
2.2500
2.2500
107,700
Jul 13, 2026
2.2400
2.3500
2.1500
2.3000
2.3000
195,500
Jul 10, 2026
2.1500
2.2200
2.1100
2.1600
2.1600
13,100
Jul 9, 2026
2.1800
2.2800
2.1400
2.2100
2.2100
22,800
Jul 8, 2026
2.2000
2.2100
2.1100
2.1700
2.1700
23,700
Jul 7, 2026
2.2900
2.2900
2.1800
2.2300
2.2300
17,200
Jul 6, 2026
2.3200
2.3200
2.1600
2.2800
2.2800
22,300
Jul 2, 2026
2.2600
2.2700
2.1900
2.2400
2.2400
34,000
Jul 1, 2026
2.2400
2.2900
2.2000
2.2300
2.2300
21,000
Jun 30, 2026
2.2200
2.3300
2.2200
2.2950
2.2950
11,700
Jun 29, 2026
2.2000
2.3980
2.2000
2.2200
2.2200
24,300
Jun 26, 2026
2.1100
2.2700
2.1100
2.2500
2.2500
18,500
Jun 25, 2026
2.1900
2.2900
2.0800
2.1500
2.1500
33,600
Jun 24, 2026
2.2700
2.3100
2.1800
2.2000
2.2000
65,900
Jun 23, 2026
2.3200
2.3400
2.2700
2.2950
2.2950
28,900
Jun 22, 2026
2.3500
2.4040
2.3300
2.3800
2.3800
18,900
Jun 18, 2026
2.2500
2.3600
2.2500
2.2900
2.2900
64,200
Jun 17, 2026
2.2500
2.3200
2.2500
2.2500
2.2500
34,400
Jun 16, 2026
2.3200
2.4600
2.2500
2.3000
2.3000
80,100
Jun 15, 2026
2.3600
2.4100
2.2800
2.3300
2.3300
61,100
Jun 12, 2026
2.3900
2.4170
2.3100
2.4000
2.4000
22,500
Jun 11, 2026
2.3100
2.4000
2.2500
2.3950
2.3950
50,400
Jun 10, 2026
2.4000
2.4000
2.3000
2.3500
2.3500
21,100
Jun 9, 2026
2.3200
2.4200
2.2700
2.4200
2.4200
39,400
Jun 8, 2026
2.5400
2.6200
2.3100
2.4000
2.4000
205,500
Jun 5, 2026
2.4300
2.4500
2.2400
2.4500
2.4500
115,600
Jun 4, 2026
2.4000
2.4800
2.4000
2.4600
2.4600
58,900
Jun 3, 2026
2.5000
2.5070
2.4000
2.4400
2.4400
72,500
Jun 2, 2026
2.5100
2.5580
2.4500
2.5400
2.5400
58,200
Jun 1, 2026
2.6000
2.6300
2.4600
2.4800
2.4800
59,200
May 29, 2026
2.4900
2.6300
2.4500
2.5700
2.5700
49,200
May 28, 2026
2.5500
2.6450
2.4000
2.5200
2.5200
149,600
May 27, 2026
2.6800
2.6800
2.4300
2.4900
2.4900
95,700
May 26, 2026
2.5800
2.7600
2.5400
2.6500
2.6500
116,000
May 22, 2026
2.6300
2.8100
2.5300
2.5700
2.5700
123,900
May 21, 2026
2.8500
2.8700
2.6250
2.6300
2.6300
124,100
May 20, 2026
3.2000
3.2400
2.8030
2.8300
2.8300
173,700
May 19, 2026
3.6100
3.6100
3.2000
3.2900
3.2900
87,600
May 18, 2026
4.1430
4.1430
3.5500
3.6500
3.6500
94,500
May 15, 2026
4.3900
4.5700
3.8800
4.0100
4.0100
190,200
May 14, 2026
4.6900
5.2000
3.8100
4.1100
4.1100
659,200
May 13, 2026
3.5000
4.0300
3.4200
3.9900
3.9900
586,100
May 12, 2026
3.1500
3.4500
2.9500
3.1800
3.1800
269,300
May 11, 2026
2.3900
3.6000
2.3630
3.1400
3.1400
809,300
May 8, 2026
2.3400
2.3700
2.2900
2.3600
2.3600
33,400
May 7, 2026
2.3300
2.4100
2.2700
2.2900
2.2900
48,100
May 6, 2026
2.3900
2.4300
2.3000
2.4100
2.4100
31,400
May 5, 2026
2.4900
2.5400
2.3500
2.4200
2.4200
24,100
May 4, 2026
2.5100
2.6000
2.4500
2.5000
2.5000
37,500
May 1, 2026
2.4500
2.5800
2.3600
2.4100
2.4100
65,300
Apr 30, 2026
2.4900
2.4900
2.3800
2.4500
2.4500
50,700
Apr 29, 2026
2.3700
2.4000
2.2900
2.3450
2.3450
42,200
Apr 28, 2026
2.5000
2.5000
2.3700
2.4170
2.4170
16,100
Apr 27, 2026
2.5900
2.7200
2.3100
2.4560
2.4560
65,900
Apr 24, 2026
2.6400
2.6400
2.5000
2.5500
2.5500
35,700
Apr 23, 2026
2.7200
2.7300
2.6000
2.6300
2.6300
67,700
Apr 22, 2026
2.9400
2.9400
2.7000
2.7600
2.7600
79,200
Apr 21, 2026
3.1000
3.1600
2.7700
2.9200
2.9200
216,100
Apr 20, 2026
2.8200
3.0000
2.6000
2.9300
2.9300
350,500
Apr 17, 2026
2.8000
3.0070
2.6000
2.6600
2.6600
295,200
Apr 16, 2026
2.7600
2.7640
2.6000
2.7000
2.7000
23,800
Apr 15, 2026
2.7500
2.8130
2.7000
2.7800
2.7800
16,700
Apr 14, 2026
2.5000
2.7800
2.4500
2.7700
2.7700
34,100
Apr 13, 2026
2.4600
2.6000
2.4200
2.4600
2.4600
36,300
Apr 10, 2026
2.5500
2.5500
2.4600
2.4600
2.4600
16,400
Apr 9, 2026
2.6500
2.6500
2.5000
2.5500
2.5500
26,400
Apr 8, 2026
2.7600
2.7880
2.5300
2.6500
2.6500
49,900
Apr 7, 2026
2.6700
2.7500
2.4600
2.6800
2.6800
51,100
Apr 6, 2026
2.7500
2.9240
2.5750
2.6100
2.6100
51,000
Apr 2, 2026
2.7800
2.8900
2.5600
2.7500
2.7500
1,127,300
Apr 1, 2026
3.3450
3.4120
3.0800
3.1200
3.1200
33,900
Mar 31, 2026
3.0770
3.4180
3.0000
3.3450
3.3450
21,500
Mar 30, 2026
3.3000
3.3300
2.8600
2.8700
2.8700
51,000
Mar 27, 2026
3.3400
3.4500
3.2200
3.2200
3.2200
18,000
Mar 26, 2026
3.2500
3.5200
3.1800
3.4000
3.4000
33,900
Mar 25, 2026
3.3800
3.4200
3.2500
3.3500
3.3500
20,900
Mar 24, 2026
3.3800
3.6230
3.2500
3.2900
3.2900
38,900
Mar 23, 2026
3.4600
3.6800
3.3800
3.4400
3.4400
24,400
Mar 20, 2026
3.4200
3.5000
3.2800
3.4300
3.4300
33,600
Mar 19, 2026
3.6100
3.8200
3.4400
3.4400
3.4400
34,000
Mar 18, 2026
3.6200
3.6950
3.3300
3.6300
3.6300
63,600
Mar 17, 2026
3.8600
3.9350
3.5220
3.7100
3.7100
81,000
Mar 16, 2026
4.1500
4.1800
3.8600
3.8600
3.8600
98,200
Mar 13, 2026
4.0900
4.0900
3.8900
4.0000
4.0000
53,500
Mar 12, 2026
4.1500
4.2100
3.9800
4.0200
4.0200
42,100
Mar 11, 2026
4.1200
4.2050
3.9800
4.0800
4.0800
23,500
Mar 10, 2026
4.1600
4.3200
4.0200
4.0950
4.0950
50,000
Mar 9, 2026
3.9200
4.2810
3.8700
4.1000
4.1000
72,500
Mar 6, 2026
4.2100
4.2800
4.0000
4.0550
4.0550
30,300
Mar 5, 2026
4.3800
4.3800
4.1000
4.2800
4.2800
56,300
Mar 4, 2026
4.1800
4.5000
4.0300
4.3900
4.3900
43,900
Mar 3, 2026
4.2500
4.4200
4.0990
4.1000
4.1000
42,000
Mar 2, 2026
4.3500
4.8000
4.1580
4.4600
4.4600
113,300
Feb 27, 2026
4.0400
4.9000
4.0000
4.5000
4.5000
286,000
Feb 26, 2026
4.0000
4.0600
3.8000
3.9100
3.9100
115,600
Feb 25, 2026
4.3900
4.4300
3.8610
3.9600
3.9600
1,082,300
Feb 24, 2026
4.2300
4.3000
3.7000
4.1400
4.1400
166,600
Feb 23, 2026
4.5600
4.6700
4.1000
4.2500
4.2500
58,200
Feb 20, 2026
4.8100
5.0800
4.4600
4.5600
4.5600
55,500
Feb 19, 2026
4.8800
4.9500
4.6000
4.7600
4.7600
29,700
Feb 18, 2026
4.7700
5.3100
4.7000
4.8300
4.8300
55,800
Feb 17, 2026
5.0000
5.1200
4.6100
4.8100
4.8100
25,700
Feb 13, 2026
4.8000
5.1900
4.7210
5.0200
5.0200
38,000
Feb 12, 2026
5.1400
5.2800
4.8100
4.9000
4.9000
45,000
Feb 11, 2026
5.5500
5.5700
5.0400
5.2500
5.2500
42,300
Feb 10, 2026
5.6000
5.8750
5.2300
5.5000
5.5000
61,500
Feb 9, 2026
6.2300
6.3430
5.6100
5.7100
5.7100
46,900
Feb 6, 2026
6.1900
6.7500
5.8900
6.2300
6.2300
47,100
Feb 5, 2026
7.0100
7.4000
6.1800
6.3200
6.3200
240,500
Feb 4, 2026
7.2000
7.3250
6.6600
6.9550
6.9550
142,000
Feb 3, 2026
7.8500
7.9000
7.2000
7.4100
7.4100
48,800
Feb 2, 2026
8.8000
8.8720
7.5100
7.8600
7.8600
213,500
Jan 30, 2026
8.7300
9.1500
8.6690
8.6900
8.6900
72,600
Jan 29, 2026
8.9400
9.2000
8.7950
9.0000
9.0000
121,300
Jan 28, 2026
9.1000
9.2400
8.8000
9.1200
9.1200
79,600
Jan 27, 2026
8.4500
9.0700
8.0300
8.8600
8.8600
115,600
Jan 26, 2026
9.3300
9.9700
9.0000
9.0900
9.0900
133,800
Jan 23, 2026
9.2700
9.7000
9.2000
9.5100
9.5100
85,300
Jan 22, 2026
9.9300
10.4200
8.8500
9.7200
9.7200
372,600
Jan 21, 2026
13.7700
13.9100
9.5200
9.8700
9.8700
411,800
Jan 20, 2026
14.3000
15.1040
13.7800
13.8100
13.8100
178,300
Jan 16, 2026
15.1600
15.2750
14.0800
14.6000
14.6000
173,600
Jan 15, 2026
15.6000
15.8360
13.5000
14.4200
14.4200
386,300
Jan 14, 2026
16.1900
16.9440
15.3300
15.6000
15.6000
333,900
Jan 13, 2026
14.9100
18.4500
14.2600
16.6700
16.6700
688,200
Jan 12, 2026
23.0000
24.9000
13.6100
15.2600
15.2600
4,774,200
Jan 9, 2026
15.5000
19.0000
15.5000
17.9200
17.9200
1,718,800
Jan 8, 2026
12.3000
16.1400
11.8100
14.3100
14.3100
1,308,800
Jan 7, 2026
10.8700
13.6000
10.7500
11.8400
11.8400
1,802,000
Jan 6, 2026
10.9750
12.7500
9.9000
10.7000
10.7000
1,782,400
Jan 5, 2026
8.1300
15.2500
8.1300
11.0000
11.0000
19,687,300
Jan 2, 2026
7.8000
8.9000
7.4300
7.8900
7.8900
2,011,100
Dec 31, 2025
5.7500
12.9400
5.6200
9.5300
9.5300
108,426,800
Dec 30, 2025
4.3600
4.5040
4.0300
4.1000
4.1000
43,500
Dec 29, 2025
4.7600
4.8400
4.3000
4.3000
4.3000
24,600
Dec 26, 2025
4.9300
5.0200
4.5500
4.8400
4.8400
17,300
Dec 24, 2025
5.3550
5.3550
4.9200
4.9800
4.9800
24,100
Dec 23, 2025
5.7000
5.7700
5.2800
5.2800
5.2800
36,500
Dec 22, 2025
6.0100
6.1400
5.6700
5.7500
5.7500
46,000
Dec 19, 2025
6.9500
6.9820
5.6900
6.1400
6.1400
75,300
Dec 18, 2025
6.2300
7.2520
6.2300
6.9900
6.9900
297,700
Dec 17, 2025
5.3400
6.8230
5.3100
5.9050
5.9050
133,700
Dec 16, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
5.4500
5.8250
5.0910
5.5000
5.5000
45,400
Dec 15, 2025
5.3800
5.7900
5.3800
5.5000
5.5000
12,550
Dec 12, 2025
7.3000
7.3500
5.5800
5.6000
5.6000
90,490
Dec 11, 2025
7.2000
7.3200
7.0400
7.2500
7.2500
7,940
Dec 10, 2025
7.2600
7.4000
7.1300
7.2400
7.2400
3,170
Dec 9, 2025
6.9000
7.5000
6.9000
7.4000
7.4000
5,810
Dec 8, 2025
7.2000
7.2500
6.8200
7.1000
7.1000
4,460
Dec 5, 2025
7.5000
7.6000
7.2400
7.2500
7.2500
6,840
Dec 4, 2025
7.0000
7.5500
6.8100
7.4700
7.4700
19,780
Dec 3, 2025
6.7000
7.0000
6.5100
6.9300
6.9300
13,330
Dec 2, 2025
6.5000
7.0000
6.5000
6.6100
6.6100
25,030
Dec 1, 2025
6.6800
6.8500
6.4500
6.4700
6.4700
4,700
Nov 28, 2025
6.8000
6.8000
6.4900
6.6000
6.6000
5,510
Nov 26, 2025
6.6000
6.9100
6.6000
6.7100
6.7100
10,850
Nov 25, 2025
6.8300
6.8300
6.4800
6.6100
6.6100
13,160
Nov 24, 2025
6.6600
6.9100
6.4100
6.6400
6.6400
10,480
Nov 21, 2025
6.4500
6.9200
6.3700
6.7700
6.7700
15,370
Nov 20, 2025
6.6900
6.9000
6.4000
6.4200
6.4200
13,270
Nov 19, 2025
7.1000
7.3000
6.6900
6.8500
6.8500
10,800
Nov 18, 2025
7.1000
7.1000
6.6500
6.9000
6.9000
7,010
Nov 17, 2025
7.2100
7.2100
6.9000
6.9200
6.9200
17,620
Nov 14, 2025
7.1000
7.3400
6.9900
7.2000
7.2000
12,180
Nov 13, 2025
7.7600
7.8000
7.1200
7.1700
7.1700
14,810
Nov 12, 2025
8.0100
8.3500
7.6000
7.9300
7.9300
24,440
Nov 11, 2025
8.0400
8.0800
7.8300
8.0700
8.0700
4,960
Nov 10, 2025
7.9900
8.2200
7.8000
7.8500
7.8500
10,470
Nov 7, 2025
7.6000
7.8000
7.2900
7.7100
7.7100
26,120
Nov 6, 2025
8.1000
8.2000
7.5100
7.8100
7.8100
22,820
Nov 5, 2025
8.6000
8.6000
8.1300
8.2300
8.2300
31,030
Nov 4, 2025
9.8000
10.4000
8.3400
8.4300
8.4300
142,880
Nov 3, 2025
9.7000
9.7000
9.0700
9.2800
9.2800
18,000
Oct 31, 2025
10.3000
10.3800
9.6900
9.7700
9.7700
25,670
