Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Intelligent Bio Solutions Inc. - Common Stock (NQ:INBS)

1.480 -0.030 (-1.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	1.510	1.528	1.420	1.480	117,613	-0.03(-1.99%)
Aug 13, 2025	1.480	1.510	1.450	1.510	85,290	+0.04(+2.72%)
Aug 12, 2025	1.460	1.470	1.410	1.470	55,812	+0.03(+2.08%)
Aug 11, 2025	1.540	1.540	1.420	1.440	130,344	-0.08(-5.26%)
Aug 08, 2025	1.580	1.580	1.484	1.520	77,847	-0.03(-1.94%)
Aug 07, 2025	1.600	1.600	1.440	1.550	293,326	-0.01(-0.64%)
Aug 06, 2025	1.540	1.650	1.510	1.560	219,394	+0.06(+4.00%)
Aug 05, 2025	1.500	1.530	1.470	1.500	111,460	-0.02(-1.32%)
Aug 04, 2025	1.480	1.537	1.480	1.520	96,464	+0.05(+3.40%)
Aug 01, 2025	1.550	1.550	1.440	1.470	217,447	-0.11(-6.96%)
Jul 31, 2025	1.560	1.605	1.550	1.580	90,020	+0.03(+1.94%)
Jul 30, 2025	1.620	1.620	1.540	1.550	117,280	-0.04(-2.52%)
Jul 29, 2025	1.550	1.615	1.510	1.590	91,793	+0.06(+3.92%)
Jul 28, 2025	1.580	1.610	1.510	1.530	247,086	-0.08(-4.97%)
Jul 25, 2025	1.940	1.940	1.600	1.610	347,746	-0.29(-15.26%)
Jul 24, 2025	2.140	2.187	1.760	1.900	354,782	-0.22(-10.38%)
Jul 23, 2025	2.250	2.270	2.000	2.120	670,088	-0.13(-5.78%)
Jul 22, 2025	2.050	2.250	2.010	2.250	156,462	+0.22(+10.84%)
Jul 21, 2025	2.160	2.230	2.010	2.030	209,897	-0.12(-5.58%)
Jul 18, 2025	2.140	2.189	2.080	2.150	87,105	+0.01(+0.47%)
Jul 17, 2025	2.160	2.182	2.080	2.140	170,282	+0.01(+0.47%)
Jul 16, 2025	2.090	2.199	1.940	2.130	780,989	+0.23(+12.11%)
Jul 15, 2025	1.810	2.180	1.810	1.900	810,339	+0.17(+9.83%)
Jul 14, 2025	1.750	1.770	1.689	1.730	167,018	-0.04(-2.26%)
Jul 11, 2025	1.850	1.850	1.750	1.770	91,599	-0.06(-3.28%)
Jul 10, 2025	1.830	1.850	1.800	1.830	103,587	+0.01(+0.55%)
Jul 09, 2025	1.730	1.820	1.690	1.820	108,351	+0.11(+6.43%)
Jul 08, 2025	1.740	1.740	1.678	1.710	124,319	+0.01(+0.59%)
Jul 07, 2025	1.760	1.810	1.700	1.700	145,117	-0.08(-4.49%)
Jul 03, 2025	1.840	1.850	1.750	1.780	508,618	-0.05(-2.73%)
Jul 02, 2025	1.680	1.880	1.653	1.830	258,953	+0.15(+8.93%)
Jul 01, 2025	1.720	1.720	1.660	1.680	85,271	-0.04(-2.33%)
Jun 30, 2025	1.530	1.729	1.530	1.720	86,131	+0.19(+12.42%)
Jun 27, 2025	1.650	1.670	1.520	1.530	177,670	-0.16(-9.47%)
Jun 26, 2025	1.700	1.710	1.651	1.690	43,319	-0.02(-1.17%)
Jun 25, 2025	1.790	1.840	1.665	1.710	119,435	-0.07(-3.93%)
Jun 24, 2025	1.830	1.855	1.750	1.780	98,874	-0.05(-2.73%)
Jun 23, 2025	1.760	1.850	1.730	1.830	42,730	+0.05(+2.81%)
Jun 20, 2025	1.840	1.860	1.720	1.780	375,633	-0.07(-3.78%)
Jun 18, 2025	1.930	1.944	1.840	1.850	136,053	-0.08(-4.15%)
Jun 17, 2025	1.900	1.943	1.810	1.930	123,654	+0.03(+1.58%)
Jun 16, 2025	1.940	1.960	1.860	1.900	60,576	-0.01(-0.52%)
Jun 13, 2025	1.860	1.920	1.750	1.910	198,402	+0.01(+0.53%)
Jun 12, 2025	1.950	1.970	1.800	1.900	148,752	-0.08(-4.04%)
Jun 11, 2025	1.850	2.140	1.810	1.980	636,549	+0.16(+8.49%)
Jun 10, 2025	1.710	1.850	1.692	1.825	169,589	+0.12(+7.35%)
Jun 09, 2025	1.680	1.730	1.600	1.700	130,635	+0.04(+2.41%)
Jun 06, 2025	1.580	1.700	1.580	1.660	105,882	+0.09(+6.07%)
Jun 05, 2025	1.570	1.590	1.537	1.565	55,537	-0.02(-0.95%)
Jun 04, 2025	1.680	1.680	1.499	1.580	166,501	-0.02(-1.25%)
Jun 03, 2025	1.450	1.630	1.430	1.600	174,681	+0.17(+11.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Intelligent Bio Solutions Inc. - Common Stock (NQ:INBS)

Historical Prices