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

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

1.220 -0.020 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.220	1.288	1.190	1.220	96,096	-0.02(-1.61%)
May 15, 2025	1.220	1.260	1.200	1.240	70,721	-0.04(-3.50%)
May 14, 2025	1.360	1.430	1.210	1.285	472,151	-0.08(-5.51%)
May 13, 2025	1.280	1.410	1.240	1.360	513,764	+0.14(+11.48%)
May 12, 2025	1.260	1.290	1.160	1.220	157,239	+0.01(+0.83%)
May 09, 2025	1.190	1.250	1.170	1.210	142,762	+0.01(+0.83%)
May 08, 2025	1.190	1.200	1.100	1.200	88,184	+0.05(+4.80%)
May 07, 2025	1.130	1.184	1.120	1.145	92,610	-0.05(-4.58%)
May 06, 2025	1.240	1.290	1.200	1.200	41,046	-0.08(-6.25%)
May 05, 2025	1.330	1.380	1.250	1.280	98,351	-0.08(-5.88%)
May 02, 2025	1.360	1.420	1.330	1.360	38,151	+0.01(+0.74%)
May 01, 2025	1.250	1.350	1.250	1.350	47,527	+0.07(+5.47%)
Apr 30, 2025	1.250	1.310	1.198	1.280	56,090	+0.04(+3.23%)
Apr 29, 2025	1.260	1.270	1.230	1.240	55,554	-0.04(-3.13%)
Apr 28, 2025	1.290	1.325	1.250	1.280	39,806	-0.01(-0.78%)
Apr 25, 2025	1.310	1.310	1.250	1.290	52,183	-0.01(-0.77%)
Apr 24, 2025	1.210	1.420	1.210	1.300	127,834	+0.07(+5.69%)
Apr 23, 2025	1.270	1.320	1.210	1.230	89,499	-0.01(-0.81%)
Apr 22, 2025	1.230	1.260	1.190	1.240	38,784	+0.03(+2.48%)
Apr 21, 2025	1.220	1.220	1.180	1.210	32,784	+0.02(+1.68%)
Apr 17, 2025	1.190	1.223	1.180	1.190	23,575	-0.01(-0.83%)
Apr 16, 2025	1.230	1.255	1.180	1.200	51,034	-0.06(-4.76%)
Apr 15, 2025	1.260	1.300	1.260	1.260	39,625	-0.01(-0.79%)
Apr 14, 2025	1.300	1.350	1.244	1.270	65,914	+0.00(+0.00%)
Apr 11, 2025	1.200	1.300	1.182	1.270	35,558	+0.05(+4.10%)
Apr 10, 2025	1.230	1.255	1.160	1.220	64,347	-0.01(-0.81%)
Apr 09, 2025	1.170	1.290	1.100	1.230	126,967	+0.08(+6.96%)
Apr 08, 2025	1.330	1.410	1.100	1.150	169,948	-0.17(-12.88%)
Apr 07, 2025	1.300	1.322	1.220	1.320	92,879	-0.03(-2.22%)
Apr 04, 2025	1.400	1.450	1.300	1.350	96,535	-0.08(-5.59%)
Apr 03, 2025	1.460	1.480	1.430	1.430	34,328	-0.07(-4.67%)
Apr 02, 2025	1.500	1.520	1.410	1.500	60,358	+0.01(+0.67%)
Apr 01, 2025	1.460	1.520	1.390	1.490	79,044	+0.05(+3.47%)
Mar 31, 2025	1.450	1.470	1.340	1.440	144,484	-0.07(-4.64%)
Mar 28, 2025	1.560	1.570	1.430	1.510	111,753	-0.05(-3.21%)
Mar 27, 2025	1.690	1.690	1.505	1.560	247,137	-0.11(-6.59%)
Mar 26, 2025	1.810	1.870	1.640	1.670	232,716	-0.09(-5.11%)
Mar 25, 2025	2.200	2.210	1.700	1.760	532,846	-0.35(-16.59%)
Mar 24, 2025	2.140	2.175	1.980	2.110	73,250	-0.05(-2.31%)
Mar 21, 2025	2.090	2.163	2.050	2.160	82,437	+0.07(+3.35%)
Mar 20, 2025	2.140	2.215	2.030	2.090	83,828	-0.08(-3.69%)
Mar 19, 2025	2.120	2.430	2.085	2.170	126,023	+0.05(+2.36%)
Mar 18, 2025	2.170	2.170	1.980	2.120	65,312	+0.02(+0.95%)
Mar 17, 2025	2.120	2.166	2.080	2.100	66,731	-0.02(-0.94%)
Mar 14, 2025	2.150	2.200	2.082	2.120	61,887	+0.00(+0.00%)
Mar 13, 2025	2.160	2.175	2.050	2.120	68,743	-0.08(-3.64%)
Mar 12, 2025	2.270	2.280	2.042	2.200	51,871	+0.02(+0.92%)
Mar 11, 2025	2.220	2.260	2.109	2.180	86,500	-0.04(-1.80%)
Mar 10, 2025	2.410	2.410	2.182	2.220	175,934	-0.20(-8.26%)
Mar 07, 2025	2.360	2.500	2.250	2.420	230,919	+0.10(+4.31%)
Mar 06, 2025	2.280	2.500	2.211	2.320	224,827	-0.01(-0.43%)
Mar 05, 2025	2.040	2.340	2.026	2.330	146,202	+0.29(+14.22%)
Mar 04, 2025	2.050	2.150	1.960	2.040	131,228	-0.04(-1.69%)

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