NASDAQ : INBS
Intelligent Bio Solutions Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intelligent Bio Solutions Inc. (INBS) closed at 1.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.8 | 1.8 | 1.74 | 1.7 | 1,716 | -3.41% |
| 2026-10-30 | 1.81 | 1.82 | 1.69 | 1.76 | 18,220 | -3.83% |
| 2026-10-29 | 1.7 | 1.899 | 1.65 | 1.83 | 30,883 | +9.58% |
| 2026-10-28 | 1.646 | 1.7 | 1.615 | 1.67 | 11,373 | -2.91% |
| 2026-10-27 | 1.67 | 1.73 | 1.65 | 1.72 | 11,235 | +4.88% |
| 2026-10-26 | 1.64 | 1.65 | 1.58 | 1.64 | 11,929 | +3.14% |
| 2026-10-23 | 1.65 | 1.658 | 1.58 | 1.59 | 20,680 | -5.64% |
| 2026-10-22 | 1.68 | 1.71 | 1.633 | 1.685 | 7,988 | -2.60% |
| 2026-10-21 | 1.76 | 1.77 | 1.67 | 1.73 | 39,803 | +3.59% |
| 2026-10-20 | 1.49 | 1.75 | 1.48 | 1.67 | 38,775 | +9.15% |
| 2026-10-19 | 1.46 | 1.55 | 1.45 | 1.53 | 14,072 | +2.00% |
| 2026-10-16 | 1.46 | 1.51 | 1.4 | 1.5 | 24,787 | +4.17% |
| 2026-10-15 | 1.41 | 1.5 | 1.37 | 1.44 | 51,130 | -0.69% |
| 2026-10-14 | 1.36 | 1.455 | 1.35 | 1.45 | 95,581 | -2.03% |
| 2026-10-13 | 1.5 | 1.51 | 1.45 | 1.48 | 222,517 | -1.99% |
| 2026-10-12 | 1.54 | 1.56 | 1.5 | 1.51 | 20,130 | -1.31% |
| 2026-10-09 | 1.6 | 1.6 | 1.52 | 1.53 | 15,087 | -2.55% |
| 2026-10-08 | 1.59 | 1.64 | 1.55 | 1.57 | 17,450 | -1.26% |
| 2026-10-07 | 1.57 | 1.61 | 1.54 | 1.59 | 21,119 | +0.63% |
| 2026-10-06 | 1.68 | 1.808 | 1.57 | 1.58 | 97,334 | -5.39% |
| 2026-10-05 | 1.67 | 1.7 | 1.65 | 1.67 | 79,381 | +0.60% |
| 2026-10-02 | 1.7 | 1.75 | 1.64 | 1.66 | 43,696 | +0.00% |
| 2026-10-01 | 1.72 | 1.75 | 1.65 | 1.66 | 33,999 | -0.60% |
| 2026-09-30 | 1.68 | 1.92 | 1.65 | 1.67 | 40,309 | +2.45% |
| 2026-09-29 | 1.72 | 1.72 | 1.6 | 1.63 | 61,962 | -1.21% |
| 2026-09-28 | 1.64 | 1.73 | 1.64 | 1.65 | 24,879 | -2.94% |
| 2026-09-25 | 1.74 | 1.84 | 1.7 | 1.7 | 25,816 | -0.58% |
| 2026-09-24 | 1.79 | 1.86 | 1.65 | 1.71 | 94,082 | -3.39% |
| 2026-09-23 | 1.8 | 1.9 | 1.77 | 1.77 | 29,838 | -1.67% |
| 2026-09-22 | 1.83 | 1.94 | 1.77 | 1.8 | 52,243 | -0.55% |
| 2026-09-21 | 1.95 | 1.958 | 1.79 | 1.81 | 48,388 | -7.18% |
| 2026-09-18 | 2 | 2 | 1.9 | 1.95 | 35,380 | -2.50% |
| 2026-09-17 | 1.97 | 2.048 | 1.96 | 2 | 26,350 | +1.52% |
| 2026-09-16 | 2.02 | 2.095 | 1.96 | 1.97 | 26,187 | -3.90% |
| 2026-09-15 | 2.08 | 2.08 | 2.01 | 2.05 | 34,694 | -0.97% |
| 2026-09-14 | 2.1 | 2.18 | 2.06 | 2.07 | 26,082 | -2.82% |
| 2026-09-11 | 2.23 | 2.23 | 2.1 | 2.13 | 30,135 | -2.74% |
| 2026-09-10 | 2.24 | 2.24 | 2.11 | 2.19 | 30,370 | -2.23% |
| 2026-09-09 | 2.15 | 2.29 | 2.12 | 2.24 | 73,481 | +4.19% |
| 2026-09-08 | 2.25 | 2.29 | 2.13 | 2.15 | 69,780 | -3.59% |
| 2026-09-04 | 2.29 | 2.4 | 2.15 | 2.23 | 91,719 | -3.04% |
| 2026-09-03 | 2.47 | 2.56 | 2.26 | 2.3 | 132,508 | -6.88% |
| 2026-09-02 | 2.44 | 2.61 | 2.3 | 2.47 | 183,692 | +1.65% |
| 2026-09-01 | 2.4 | 2.84 | 2.05 | 2.43 | 5,039,447 | +1.25% |
| 2026-08-31 | 2.38 | 2.41 | 2.335 | 2.4 | 24,045 | +1.69% |
| 2026-08-28 | 2.33 | 2.4 | 2.265 | 2.36 | 16,980 | +3.96% |
| 2026-08-27 | 2.33 | 2.414 | 2.24 | 2.27 | 21,713 | +0.44% |
| 2026-08-26 | 2.35 | 2.48 | 2.245 | 2.26 | 45,244 | -4.24% |
| 2026-08-25 | 2.32 | 2.49 | 2.3 | 2.36 | 58,703 | -5.60% |
| 2026-08-24 | 2.43 | 2.67 | 2.25 | 2.5 | 215,804 | -0.40% |
| 2026-08-21 | 2.66 | 2.7 | 2.42 | 2.51 | 48,647 | -5.28% |
| 2026-08-20 | 2.62 | 2.75 | 2.6 | 2.65 | 51,384 | -0.75% |
| 2026-08-19 | 3.26 | 3.26 | 2.63 | 2.67 | 203,255 | -17.08% |
| 2026-08-18 | 3.35 | 3.36 | 3.04 | 3.22 | 79,032 | -4.45% |
| 2026-08-17 | 2.86 | 3.49 | 2.86 | 3.37 | 244,728 | +21.66% |
| 2026-08-14 | 2.94 | 3.09 | 2.63 | 2.77 | 91,008 | -7.67% |
| 2026-08-13 | 2.55 | 3.08 | 2.42 | 3 | 428,926 | +18.11% |
| 2026-08-12 | 2.08 | 2.59 | 2.01 | 2.54 | 322,873 | +23.90% |
| 2026-08-11 | 2 | 2.075 | 2 | 2.05 | 45,819 | +4.59% |
| 2026-08-10 | 2.04 | 2.04 | 1.95 | 1.96 | 40,449 | -1.01% |
| 2026-08-07 | 1.99 | 2 | 1.9 | 1.98 | 37,489 | -0.50% |
| 2026-08-06 | 1.81 | 2 | 1.8 | 1.99 | 41,428 | +11.17% |
| 2026-08-05 | 1.76 | 1.88 | 1.76 | 1.79 | 34,716 | -1.10% |
| 2026-08-04 | 1.79 | 1.85 | 1.72 | 1.81 | 34,612 | -0.55% |
| 2026-08-03 | 1.85 | 1.88 | 1.81 | 1.82 | 35,848 | +0.55% |
| 2026-07-31 | 1.58 | 1.92 | 1.57 | 1.81 | 165,032 | +14.92% |
| 2026-07-30 | 1.55 | 1.594 | 1.54 | 1.575 | 18,425 | +1.61% |
| 2026-07-29 | 1.68 | 1.68 | 1.55 | 1.55 | 30,158 | -2.76% |
| 2026-07-28 | 1.7 | 1.78 | 1.52 | 1.594 | 55,342 | -7.33% |
| 2026-07-27 | 1.77 | 1.847 | 1.708 | 1.72 | 27,274 | -1.71% |
| 2026-07-24 | 1.81 | 1.87 | 1.71 | 1.75 | 62,236 | -3.31% |
| 2026-07-23 | 1.8 | 1.88 | 1.75 | 1.81 | 58,564 | +0.56% |
| 2026-07-22 | 1.83 | 1.839 | 1.73 | 1.8 | 43,093 | -0.55% |
| 2026-07-21 | 1.97 | 2.02 | 1.577 | 1.81 | 255,280 | -8.12% |
| 2026-07-20 | 2.12 | 2.27 | 1.9 | 1.97 | 304,303 | -6.68% |
| 2026-07-17 | 2.18 | 2.21 | 2.1 | 2.111 | 85,382 | -4.05% |
| 2026-07-16 | 2.28 | 2.308 | 2.11 | 2.2 | 131,422 | -3.93% |
| 2026-07-15 | 2.26 | 2.43 | 2.25 | 2.29 | 167,635 | +1.78% |
| 2026-07-14 | 2.3 | 2.35 | 2.2 | 2.25 | 107,741 | -2.17% |
| 2026-07-13 | 2.24 | 2.35 | 2.15 | 2.3 | 195,534 | +6.48% |
| 2026-07-10 | 2.15 | 2.22 | 2.11 | 2.16 | 13,122 | -2.26% |
| 2026-07-09 | 2.18 | 2.28 | 2.14 | 2.21 | 22,829 | +1.84% |
| 2026-07-08 | 2.2 | 2.21 | 2.11 | 2.17 | 23,990 | -2.69% |
| 2026-07-07 | 2.29 | 2.29 | 2.18 | 2.23 | 17,262 | -2.19% |
| 2026-07-06 | 2.32 | 2.32 | 2.16 | 2.28 | 22,320 | +1.79% |
| 2026-07-02 | 2.26 | 2.27 | 2.19 | 2.24 | 35,041 | +0.45% |
| 2026-07-01 | 2.24 | 2.29 | 2.2 | 2.23 | 20,964 | -2.83% |
| 2026-06-30 | 2.22 | 2.33 | 2.22 | 2.295 | 11,659 | +3.38% |
| 2026-06-29 | 2.2 | 2.398 | 2.2 | 2.22 | 24,320 | -1.33% |
| 2026-06-26 | 2.11 | 2.27 | 2.11 | 2.25 | 18,642 | +4.65% |
| 2026-06-25 | 2.19 | 2.29 | 2.08 | 2.15 | 33,603 | -2.27% |
| 2026-06-24 | 2.27 | 2.31 | 2.18 | 2.2 | 66,077 | -4.14% |
| 2026-06-23 | 2.32 | 2.34 | 2.27 | 2.295 | 28,932 | -3.57% |
| 2026-06-22 | 2.35 | 2.404 | 2.33 | 2.38 | 18,932 | +3.93% |
| 2026-06-18 | 2.25 | 2.36 | 2.25 | 2.29 | 64,648 | +1.78% |
| 2026-06-17 | 2.25 | 2.32 | 2.25 | 2.25 | 34,542 | -2.17% |
| 2026-06-16 | 2.32 | 2.46 | 2.25 | 2.3 | 80,072 | -1.29% |
| 2026-06-15 | 2.36 | 2.41 | 2.28 | 2.33 | 61,096 | -2.92% |
| 2026-06-12 | 2.39 | 2.417 | 2.31 | 2.4 | 22,863 | +0.21% |
| 2026-06-11 | 2.31 | 2.4 | 2.25 | 2.395 | 50,398 | +1.91% |
| 2026-06-10 | 2.4 | 2.4 | 2.3 | 2.35 | 21,078 | -2.89% |
| 2026-06-09 | 2.32 | 2.42 | 2.27 | 2.42 | 39,385 | +0.83% |
| 2026-06-08 | 2.54 | 2.62 | 2.31 | 2.4 | 205,489 | -2.04% |
| 2026-06-05 | 2.43 | 2.45 | 2.24 | 2.45 | 115,781 | -0.41% |
| 2026-06-04 | 2.4 | 2.48 | 2.4 | 2.46 | 59,005 | +0.82% |
| 2026-06-03 | 2.5 | 2.507 | 2.4 | 2.44 | 72,530 | -3.94% |
| 2026-06-02 | 2.51 | 2.558 | 2.45 | 2.54 | 58,242 | +2.42% |
| 2026-06-01 | 2.6 | 2.63 | 2.46 | 2.48 | 59,187 | -3.50% |
| 2026-05-29 | 2.49 | 2.63 | 2.45 | 2.57 | 49,184 | +1.98% |
| 2026-05-28 | 2.55 | 2.645 | 2.4 | 2.52 | 151,649 | +1.20% |
| 2026-05-27 | 2.68 | 2.68 | 2.43 | 2.49 | 95,789 | -6.04% |
| 2026-05-26 | 2.58 | 2.76 | 2.54 | 2.65 | 117,228 | +3.11% |
| 2026-05-22 | 2.63 | 2.81 | 2.53 | 2.57 | 126,072 | -2.28% |
| 2026-05-21 | 2.85 | 2.87 | 2.625 | 2.63 | 124,479 | -7.07% |
| 2026-05-20 | 3.2 | 3.24 | 2.803 | 2.83 | 173,679 | -13.98% |
| 2026-05-19 | 3.61 | 3.61 | 3.2 | 3.29 | 87,803 | -9.86% |
| 2026-05-18 | 4.143 | 4.143 | 3.55 | 3.65 | 94,532 | -8.98% |
| 2026-05-15 | 4.39 | 4.57 | 3.88 | 4.01 | 190,229 | -2.43% |
| 2026-05-14 | 4.69 | 5.2 | 3.81 | 4.11 | 659,219 | +3.01% |
| 2026-05-13 | 3.5 | 4.03 | 3.42 | 3.99 | 586,116 | +25.47% |