INBS - INTELLIGENT BIO SOLUTIONS INC.
4.98
-0.300 -6.024%
Share volume: 23,840
Last Updated: 12-24-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.28
-0.30
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $5.36 | $5.36 | $5.36 | $5.36 | $4.92 | $4.92 | $4.98 | $4.98 | 23,840 | $23,840.00 |
| 12-23-2025 | $5.70 | $5.70 | $5.77 | $5.77 | $5.28 | $5.28 | $5.28 | $5.28 | 36,452 | $36,452.00 |
| 12-22-2025 | $6.01 | $6.01 | $6.14 | $6.14 | $5.67 | $5.67 | $5.75 | $5.75 | 46,125 | $46,125.00 |
| 12-19-2025 | $6.95 | $6.95 | $6.98 | $6.98 | $5.69 | $5.69 | $6.14 | $6.14 | 75,233 | $75,233.00 |
| 12-18-2025 | $6.23 | $6.23 | $7.25 | $7.25 | $6.23 | $6.23 | $6.99 | $6.99 | 296,944 | $296,944.00 |
| 12-17-2025 | $5.34 | $5.34 | $6.82 | $6.82 | $5.31 | $5.31 | $5.91 | $5.91 | 131,830 | $131,830.00 |
| 12-16-2025 | $5.45 | $5.45 | $5.83 | $5.83 | $5.09 | $5.09 | $5.50 | $5.50 | 45,259 | $45,259.00 |
| 12-15-2025 | $0.54 | $5.38 | $0.58 | $5.79 | $0.54 | $5.38 | $0.55 | $5.50 | 125,464 | $12,546.00 |
| 12-12-2025 | $0.73 | $7.30 | $0.73 | $7.35 | $0.56 | $5.58 | $0.56 | $5.60 | 904,908 | $90,490.00 |
| 12-11-2025 | $0.72 | $0.72 | $0.73 | $0.73 | $0.70 | $0.70 | $0.72 | $0.72 | 79,365 | $79,365.00 |