INBS - INTELLIGENT BIO SOLUTIONS INC.
4.28
-0.110 -2.570%
Share volume: 56,297
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.39
-0.11
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.38 | $4.38 | $4.38 | $4.38 | $4.10 | $4.10 | $4.28 | $4.28 | 56,297 | $56,297.00 |
| 03-04-2026 | $4.18 | $4.18 | $4.50 | $4.50 | $4.03 | $4.03 | $4.39 | $4.39 | 43,939 | $43,939.00 |
| 03-03-2026 | $4.25 | $4.25 | $4.42 | $4.42 | $4.10 | $4.10 | $4.10 | $4.10 | 42,289 | $42,289.00 |
| 03-02-2026 | $4.35 | $4.35 | $4.80 | $4.80 | $4.16 | $4.16 | $4.46 | $4.46 | 113,357 | $113,357.00 |
| 02-27-2026 | $4.04 | $4.04 | $4.90 | $4.90 | $4.00 | $4.00 | $4.50 | $4.50 | 286,076 | $286,076.00 |
| 02-26-2026 | $4.00 | $4.00 | $4.06 | $4.06 | $3.80 | $3.80 | $3.91 | $3.91 | 115,647 | $115,647.00 |
| 02-25-2026 | $4.39 | $4.39 | $4.43 | $4.43 | $3.86 | $3.86 | $3.96 | $3.96 | 1,082,265 | $1,082,265.00 |
| 02-24-2026 | $4.23 | $4.23 | $4.30 | $4.30 | $3.70 | $3.70 | $4.14 | $4.14 | 166,891 | $166,891.00 |
| 02-23-2026 | $4.56 | $4.56 | $4.67 | $4.67 | $4.10 | $4.10 | $4.25 | $4.25 | 58,189 | $58,189.00 |
| 02-20-2026 | $4.81 | $4.81 | $5.08 | $5.08 | $4.46 | $4.46 | $4.56 | $4.56 | 55,501 | $55,501.00 |