Intelligent Bio Solutions Inc. - Common Stock (INBS)
1.5800
0.00 (0.00%)
Intelligent Bio Solutions Inc. is a biotechnology company focused on delivering innovative solutions in the field of drug testing and biomonitoring
The company specializes in developing non-invasive tests that leverage advanced technology to provide rapid, accurate, and reliable results. By utilizing its proprietary platform, Intelligent Bio Solutions aims to enhance workplace safety, improve public health monitoring, and facilitate more efficient drug testing processes across various sectors, including healthcare and law enforcement. Their commitment to innovation positions them at the forefront of the evolving landscape of bioanalytics.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.48 | 1.62 | 1.47 | 1.58 | 312,135 | 1.58 |
| 1/29/2025 | 1.44 | 1.47 | 1.34 | 1.47 | 145,068 | 1.47 |
| 1/28/2025 | 1.55 | 1.61 | 1.43 | 1.44 | 384,533 | 1.44 |
| 1/27/2025 | 1.44 | 1.50 | 1.41 | 1.41 | 58,006 | 1.41 |
| 1/24/2025 | 1.43 | 1.47 | 1.39 | 1.45 | 66,448 | 1.45 |
| 1/23/2025 | 1.40 | 1.43 | 1.36 | 1.42 | 30,586 | 1.42 |
| 1/22/2025 | 1.46 | 1.47 | 1.36 | 1.40 | 87,477 | 1.40 |
| 1/21/2025 | 1.38 | 1.47 | 1.38 | 1.46 | 86,059 | 1.46 |
| 1/17/2025 | 1.33 | 1.39 | 1.31 | 1.39 | 34,482 | 1.39 |
| 1/16/2025 | 1.32 | 1.32 | 1.28 | 1.31 | 45,745 | 1.31 |
| 1/15/2025 | 1.31 | 1.33 | 1.27 | 1.31 | 40,917 | 1.31 |
| 1/14/2025 | 1.33 | 1.33 | 1.28 | 1.30 | 50,314 | 1.30 |
| 1/13/2025 | 1.33 | 1.33 | 1.28 | 1.32 | 41,207 | 1.32 |
| 1/10/2025 | 1.37 | 1.44 | 1.30 | 1.33 | 58,413 | 1.33 |
| 1/08/2025 | 1.43 | 1.43 | 1.36 | 1.41 | 45,994 | 1.41 |
| 1/07/2025 | 1.44 | 1.48 | 1.39 | 1.43 | 74,089 | 1.43 |
| 1/06/2025 | 1.53 | 1.54 | 1.45 | 1.46 | 90,353 | 1.46 |
| 1/03/2025 | 1.41 | 1.49 | 1.41 | 1.48 | 100,692 | 1.48 |
| 1/02/2025 | 1.40 | 1.46 | 1.37 | 1.41 | 82,166 | 1.41 |
| 12/31/2024 | 1.37 | 0.00 | 1.40 | 1.40 | 0 | 1.40 |
| 12/30/2024 | 1.43 | 1.43 | 1.35 | 1.37 | 90,027 | 1.37 |
| 12/27/2024 | 1.38 | 1.46 | 1.35 | 1.43 | 108,074 | 1.43 |
| 12/26/2024 | 1.38 | 1.45 | 1.36 | 1.44 | 77,396 | 1.44 |
| 12/24/2024 | 1.35 | 1.36 | 1.30 | 1.36 | 34,255 | 1.36 |
| 12/23/2024 | 1.36 | 1.39 | 1.32 | 1.34 | 55,821 | 1.34 |
| 12/20/2024 | 1.27 | 1.36 | 1.24 | 1.30 | 155,796 | 1.30 |
| 12/19/2024 | 1.30 | 1.31 | 1.21 | 1.27 | 123,034 | 1.27 |
| 12/18/2024 | 1.39 | 1.46 | 1.20 | 1.27 | 382,074 | 1.27 |
| 12/17/2024 | 1.44 | 1.49 | 1.36 | 1.38 | 200,110 | 1.38 |
| 12/16/2024 | 1.46 | 1.50 | 1.38 | 1.49 | 102,086 | 1.49 |
| 12/13/2024 | 1.52 | 1.54 | 1.45 | 1.48 | 84,644 | 1.48 |
| 12/12/2024 | 1.63 | 1.64 | 1.52 | 1.52 | 55,169 | 1.52 |
| 12/11/2024 | 1.65 | 1.66 | 1.58 | 1.64 | 53,755 | 1.64 |
| 12/10/2024 | 1.69 | 1.69 | 1.62 | 1.65 | 38,409 | 1.65 |
| 12/09/2024 | 1.67 | 1.68 | 1.63 | 1.67 | 78,011 | 1.67 |
| 12/06/2024 | 1.63 | 1.67 | 1.58 | 1.67 | 59,943 | 1.67 |
| 12/05/2024 | 1.71 | 1.71 | 1.55 | 1.58 | 93,218 | 1.58 |
| 12/04/2024 | 1.65 | 1.71 | 1.58 | 1.66 | 176,016 | 1.66 |
| 12/03/2024 | 1.65 | 1.70 | 1.61 | 1.66 | 74,089 | 1.66 |
| 12/02/2024 | 1.57 | 1.72 | 1.57 | 1.64 | 127,918 | 1.64 |
| 11/29/2024 | 1.59 | 1.62 | 1.52 | 1.60 | 101,124 | 1.60 |
| 11/27/2024 | 1.66 | 1.69 | 1.57 | 1.63 | 108,545 | 1.63 |
| 11/26/2024 | 1.59 | 1.65 | 1.48 | 1.61 | 241,081 | 1.61 |
| 11/25/2024 | 1.53 | 1.56 | 1.45 | 1.51 | 146,048 | 1.51 |
| 11/22/2024 | 1.66 | 1.73 | 1.52 | 1.55 | 246,630 | 1.55 |
| 11/21/2024 | 1.51 | 1.74 | 1.50 | 1.64 | 317,072 | 1.64 |
| 11/20/2024 | 1.38 | 1.40 | 1.35 | 1.40 | 74,329 | 1.40 |
| 11/19/2024 | 1.50 | 1.50 | 1.36 | 1.38 | 57,186 | 1.38 |
| 11/18/2024 | 1.49 | 1.54 | 1.32 | 1.41 | 193,981 | 1.41 |
| 11/15/2024 | 1.51 | 1.52 | 1.45 | 1.48 | 95,812 | 1.48 |
| 11/14/2024 | 1.67 | 1.74 | 1.50 | 1.52 | 162,868 | 1.52 |
| 11/13/2024 | 1.90 | 1.90 | 1.60 | 1.70 | 334,330 | 1.70 |
| 11/12/2024 | 1.85 | 1.99 | 1.85 | 1.94 | 246,712 | 1.94 |
| 11/11/2024 | 1.68 | 1.88 | 1.60 | 1.84 | 215,836 | 1.84 |
| 11/08/2024 | 1.82 | 1.82 | 1.56 | 1.63 | 181,879 | 1.63 |
| 11/07/2024 | 1.62 | 1.90 | 1.53 | 1.72 | 474,200 | 1.72 |
| 11/06/2024 | 1.56 | 1.58 | 1.47 | 1.52 | 181,001 | 1.52 |
| 11/05/2024 | 1.38 | 1.58 | 1.36 | 1.55 | 99,032 | 1.55 |
| 11/04/2024 | 1.38 | 1.50 | 1.37 | 1.41 | 42,282 | 1.41 |
| 11/01/2024 | 1.36 | 1.41 | 1.36 | 1.39 | 34,219 | 1.39 |
| 10/31/2024 | 1.48 | 1.48 | 1.36 | 1.36 | 94,774 | 1.36 |