MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INBS — Intelligent Bio Solutions Inc. Common Stock
NasdaqIntelligent Bio Solutions Inc. Common Stock
$1.66
+0.00(+0.00%)
- O
- 1.70
- H
- 1.75
- L
- 1.64
- V
- 40.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.66
Period Return-86.61%
Period High$24.90
Period Low$1.52
Avg Daily Volume467.3K
Total Trading Days365
INBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.70 | $1.75 | $1.64 | $1.66 | +$0.00 | +0.00% | 40,751 | $1.69 | $1.64 $1.75 |
| Oct 1, 2026 | $1.72 | $1.75 | $1.65 | $1.66 | $-0.01 | -0.60% | 34,000 | $1.70 | $1.65 $1.75 |
| Sep 30, 2026 | $1.68 | $1.92 | $1.65 | $1.67 | +$0.04 | +2.45% | 40,310 | $1.70 | $1.65 $1.92 |
| Sep 29, 2026 | $1.72 | $1.72 | $1.60 | $1.63 | $-0.02 | -1.21% | 61,962 | $1.63 | $1.60 $1.72 |
| Sep 28, 2026 | $1.64 | $1.73 | $1.64 | $1.65 | $-0.05 | -2.94% | 24,879 | $1.67 | $1.64 $1.73 |
| Sep 25, 2026 | $1.74 | $1.84 | $1.70 | $1.70 | $-0.01 | -0.58% | 25,817 | $1.76 | $1.70 $1.84 |
| Sep 24, 2026 | $1.79 | $1.86 | $1.65 | $1.71 | $-0.06 | -3.39% | 94,083 | $1.73 | $1.65 $1.86 |
| Sep 23, 2026 | $1.80 | $1.90 | $1.77 | $1.77 | $-0.03 | -1.67% | 29,838 | $1.82 | $1.77 $1.90 |
| Sep 22, 2026 | $1.83 | $1.94 | $1.77 | $1.80 | $-0.01 | -0.55% | 52,244 | $1.84 | $1.77 $1.94 |
| Sep 21, 2026 | $1.95 | $1.96 | $1.79 | $1.81 | $-0.14 | -7.18% | 48,388 | $1.85 | $1.79 $1.96 |
| Sep 18, 2026 | $2.00 | $2.00 | $1.90 | $1.95 | $-0.05 | -2.50% | 35,380 | $1.93 | $1.90 $2.00 |
| Sep 17, 2026 | $1.97 | $2.05 | $1.96 | $2.00 | +$0.03 | +1.52% | 26,351 | $2.00 | $1.96 $2.05 |
| Sep 16, 2026 | $2.02 | $2.10 | $1.96 | $1.97 | $-0.08 | -3.90% | 26,188 | $2.02 | $1.96 $2.10 |
| Sep 15, 2026 | $2.08 | $2.08 | $2.01 | $2.05 | $-0.02 | -0.97% | 34,557 | $2.04 | $2.01 $2.08 |
| Sep 14, 2026 | $2.10 | $2.18 | $2.06 | $2.07 | $-0.06 | -2.82% | 25,621 | $2.13 | $2.06 $2.18 |
| Sep 11, 2026 | $2.23 | $2.23 | $2.10 | $2.13 | $-0.06 | -2.74% | 30,136 | $2.14 | $2.10 $2.23 |
| Sep 10, 2026 | $2.24 | $2.24 | $2.11 | $2.19 | $-0.05 | -2.23% | 30,371 | $2.19 | $2.11 $2.24 |
| Sep 9, 2026 | $2.15 | $2.29 | $2.12 | $2.24 | +$0.09 | +4.19% | 73,482 | $2.21 | $2.12 $2.29 |
| Sep 8, 2026 | $2.25 | $2.29 | $2.13 | $2.15 | $-0.08 | -3.59% | 69,780 | $2.19 | $2.13 $2.29 |
| Sep 4, 2026 | $2.29 | $2.40 | $2.15 | $2.23 | $-0.07 | -3.04% | 91,719 | $2.26 | $2.15 $2.40 |
| Sep 3, 2026 | $2.47 | $2.56 | $2.26 | $2.30 | $-0.17 | -6.88% | 132,509 | $2.37 | $2.26 $2.56 |
| Sep 2, 2026 | $2.44 | $2.61 | $2.30 | $2.47 | +$0.04 | +1.65% | 178,795 | $2.43 | $2.30 $2.61 |
| Sep 1, 2026 | $2.40 | $2.84 | $2.05 | $2.43 | +$0.03 | +1.25% | 5,039,447 | $2.66 | $2.05 $2.84 |
| Aug 31, 2026 | $2.38 | $2.41 | $2.34 | $2.40 | +$0.04 | +1.69% | 24,045 | $2.36 | $2.34 $2.41 |
| Aug 28, 2026 | $2.33 | $2.40 | $2.27 | $2.36 | +$0.09 | +3.96% | 16,980 | $2.33 | $2.27 $2.40 |
| Aug 27, 2026 | $2.33 | $2.41 | $2.24 | $2.27 | +$0.01 | +0.44% | 21,714 | $2.34 | $2.24 $2.41 |
| Aug 26, 2026 | $2.35 | $2.48 | $2.25 | $2.26 | $-0.10 | -4.24% | 45,244 | $2.29 | $2.25 $2.48 |
| Aug 25, 2026 | $2.32 | $2.49 | $2.30 | $2.36 | $-0.14 | -5.60% | 58,703 | $2.38 | $2.30 $2.49 |
| Aug 24, 2026 | $2.43 | $2.67 | $2.25 | $2.50 | $-0.01 | -0.40% | 215,805 | $2.46 | $2.25 $2.67 |
| Aug 21, 2026 | $2.66 | $2.70 | $2.42 | $2.51 | $-0.14 | -5.28% | 48,648 | $2.52 | $2.42 $2.70 |