Intelligent Bio Solutions Inc. - Common Stock (INBS)

Historical Prices For Intelligent Bio Solutions Inc. - Common Stock (INBS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.50	1.52	1.41	1.50	60,358	1.50
4/01/2025	1.46	1.52	1.39	1.49	79,044	1.49
3/31/2025	1.45	1.47	1.34	1.44	144,484	1.44
3/28/2025	1.56	1.57	1.43	1.51	111,753	1.51
3/27/2025	1.69	1.69	1.50	1.56	247,137	1.56
3/26/2025	1.81	1.87	1.64	1.67	232,716	1.67
3/25/2025	2.20	2.21	1.70	1.76	532,846	1.76
3/24/2025	2.14	2.17	1.98	2.11	73,250	2.11
3/21/2025	2.09	2.16	2.05	2.16	82,437	2.16
3/20/2025	2.14	2.21	2.03	2.09	83,828	2.09
3/19/2025	2.12	2.43	2.08	2.17	126,023	2.17
3/18/2025	2.17	2.17	1.98	2.12	65,312	2.12
3/17/2025	2.12	2.17	2.08	2.10	66,731	2.10
3/14/2025	2.15	2.20	2.08	2.12	61,887	2.12
3/13/2025	2.16	2.17	2.05	2.12	68,743	2.12
3/12/2025	2.27	2.28	2.04	2.20	51,871	2.20
3/11/2025	2.22	2.26	2.11	2.18	86,500	2.18
3/10/2025	2.41	2.41	2.18	2.22	175,934	2.22
3/07/2025	2.36	2.50	2.25	2.42	230,919	2.42
3/06/2025	2.28	2.50	2.21	2.32	224,827	2.32
3/05/2025	2.04	2.34	2.03	2.33	146,202	2.33
3/04/2025	2.05	2.15	1.96	2.04	131,228	2.04
3/03/2025	2.16	2.25	2.05	2.08	272,168	2.08
2/28/2025	2.05	2.16	2.03	2.16	119,708	2.16
2/27/2025	2.02	2.11	1.98	2.02	109,440	2.02
2/26/2025	2.09	2.17	2.00	2.03	112,158	2.03
2/25/2025	2.20	2.31	1.91	1.99	355,770	1.99
2/24/2025	2.32	2.34	2.11	2.23	243,289	2.23
2/21/2025	2.10	2.39	2.10	2.21	330,016	2.21
2/20/2025	2.36	2.40	2.04	2.10	609,493	2.10
2/19/2025	2.49	2.75	2.41	2.64	453,038	2.64
2/18/2025	2.64	2.67	2.40	2.48	276,658	2.48
2/14/2025	2.41	2.63	2.31	2.55	451,001	2.55
2/13/2025	2.52	2.52	2.24	2.37	740,743	2.37
2/12/2025	2.10	2.54	2.04	2.49	884,509	2.49
2/11/2025	2.08	2.12	1.94	2.08	195,183	2.08
2/10/2025	2.18	2.23	2.04	2.09	427,974	2.09
2/07/2025	2.00	2.13	1.85	2.12	650,413	2.12
2/06/2025	1.74	2.05	1.70	1.95	750,540	1.95
2/05/2025	1.71	1.74	1.63	1.70	104,079	1.70
2/04/2025	1.80	1.80	1.66	1.73	128,658	1.73
2/03/2025	1.76	1.80	1.65	1.75	336,008	1.75
1/31/2025	1.65	1.80	1.60	1.76	536,245	1.76
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