UK markets open in 4 hours 31 minutes
NIKKEI 225
39,699.55 +526.40 (+1.34%) HANG SENG
18,086.59 +13.69 (+0.08%) CRUDE OIL
81.04 +0.21 (+0.26%) GOLD FUTURES
2,329.10 -1.70 (-0.07%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,020.91 +1,360.02 (+2.85%)
Intelligent Bio Solutions Inc. (INBS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.9300 | 1.9300 | 1.7700 | 1.8050 | 1.8050 | 27,173 |
| 24 Jun 2024 | 1.8100 | 1.8800 | 1.7600 | 1.8800 | 1.8800 | 48,000 |
| 21 Jun 2024 | 1.8300 | 1.9800 | 1.8200 | 1.8200 | 1.8200 | 61,300 |
| 20 Jun 2024 | 1.9500 | 2.0400 | 1.8600 | 1.8650 | 1.8650 | 50,000 |
| 18 Jun 2024 | 2.0200 | 2.0500 | 1.8800 | 1.8900 | 1.8900 | 27,900 |
| 17 Jun 2024 | 2.0100 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 23,600 |
| 14 Jun 2024 | 2.1000 | 2.1600 | 2.0110 | 2.0600 | 2.0600 | 18,300 |
| 13 Jun 2024 | 2.2200 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 20,100 |
| 12 Jun 2024 | 1.9800 | 2.2900 | 1.9800 | 2.2400 | 2.2400 | 100,500 |
| 11 Jun 2024 | 1.8700 | 2.0850 | 1.8600 | 1.9800 | 1.9800 | 54,900 |
| 10 Jun 2024 | 1.9500 | 1.9900 | 1.8100 | 1.8600 | 1.8600 | 82,000 |
| 07 Jun 2024 | 2.0400 | 2.0580 | 1.9300 | 1.9500 | 1.9500 | 105,200 |
| 06 Jun 2024 | 2.3000 | 2.3660 | 2.0600 | 2.0900 | 2.0900 | 169,300 |
| 05 Jun 2024 | 2.2600 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 23,600 |
| 04 Jun 2024 | 2.3300 | 2.4060 | 2.2400 | 2.2600 | 2.2600 | 33,600 |
| 03 Jun 2024 | 2.4100 | 2.4600 | 2.2600 | 2.3600 | 2.3600 | 53,700 |
| 31 May 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 9,900 |
| 30 May 2024 | 2.2500 | 2.4200 | 2.2500 | 2.4200 | 2.4200 | 31,000 |
| 29 May 2024 | 2.3400 | 2.3550 | 2.2500 | 2.2900 | 2.2900 | 16,500 |
| 28 May 2024 | 2.2900 | 2.3790 | 2.2610 | 2.3200 | 2.3200 | 29,100 |
| 24 May 2024 | 2.2900 | 2.3800 | 2.2300 | 2.3100 | 2.3100 | 53,600 |
| 23 May 2024 | 2.4700 | 2.4700 | 2.2600 | 2.3050 | 2.3050 | 64,100 |
| 22 May 2024 | 2.4900 | 2.5000 | 2.3600 | 2.4100 | 2.4100 | 47,300 |
| 21 May 2024 | 2.4900 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 49,200 |
| 20 May 2024 | 2.2100 | 2.5000 | 2.2100 | 2.4500 | 2.4500 | 88,800 |
| 17 May 2024 | 2.3100 | 2.4530 | 2.2300 | 2.2500 | 2.2500 | 60,100 |
| 16 May 2024 | 2.3500 | 2.3800 | 2.1600 | 2.3800 | 2.3800 | 171,600 |
| 15 May 2024 | 2.4100 | 2.4300 | 2.2800 | 2.3400 | 2.3400 | 57,500 |
| 14 May 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 81,100 |
| 13 May 2024 | 2.4800 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 62,700 |
| 10 May 2024 | 2.5500 | 2.5500 | 2.3000 | 2.3400 | 2.3400 | 106,800 |
| 09 May 2024 | 2.4600 | 2.5540 | 2.3800 | 2.4700 | 2.4700 | 51,400 |
| 08 May 2024 | 3.0400 | 3.0400 | 2.4000 | 2.5000 | 2.5000 | 175,400 |
| 07 May 2024 | 2.4800 | 2.9800 | 2.4800 | 2.8900 | 2.8900 | 105,800 |
| 06 May 2024 | 2.5700 | 2.7000 | 2.4100 | 2.4800 | 2.4800 | 59,700 |
| 03 May 2024 | 2.7800 | 2.7800 | 2.5100 | 2.5600 | 2.5600 | 41,400 |
| 02 May 2024 | 2.6800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 75,200 |
| 01 May 2024 | 2.7500 | 2.7600 | 2.5400 | 2.6500 | 2.6500 | 45,400 |
| 30 Apr 2024 | 2.8000 | 2.9000 | 2.6500 | 2.6900 | 2.6900 | 30,300 |
| 29 Apr 2024 | 2.8100 | 2.8200 | 2.6300 | 2.8000 | 2.8000 | 40,400 |
| 26 Apr 2024 | 2.5000 | 2.7300 | 2.5000 | 2.6900 | 2.6900 | 40,700 |
| 25 Apr 2024 | 2.5700 | 2.6000 | 2.4500 | 2.4700 | 2.4700 | 52,600 |
| 24 Apr 2024 | 2.7300 | 2.7900 | 2.5500 | 2.5700 | 2.5700 | 51,700 |
| 23 Apr 2024 | 2.6700 | 2.9400 | 2.6000 | 2.7800 | 2.7800 | 47,600 |
| 22 Apr 2024 | 2.7600 | 2.7800 | 2.5700 | 2.6600 | 2.6600 | 61,000 |
| 19 Apr 2024 | 2.8500 | 2.8600 | 2.6800 | 2.7400 | 2.7400 | 57,900 |
| 18 Apr 2024 | 3.1000 | 3.2800 | 2.7200 | 2.8000 | 2.8000 | 165,200 |
| 17 Apr 2024 | 2.8100 | 2.9400 | 2.6000 | 2.6800 | 2.6800 | 86,400 |
| 16 Apr 2024 | 3.2600 | 3.2700 | 2.8600 | 2.9400 | 2.9400 | 80,200 |
| 15 Apr 2024 | 3.1700 | 3.2600 | 2.9900 | 3.2600 | 3.2600 | 56,200 |
| 12 Apr 2024 | 3.3100 | 3.3660 | 3.0000 | 3.0400 | 3.0400 | 134,700 |
| 11 Apr 2024 | 3.5400 | 3.5400 | 3.2500 | 3.3500 | 3.3500 | 38,900 |
| 10 Apr 2024 | 3.6000 | 3.6100 | 3.2700 | 3.3800 | 3.3800 | 77,200 |
| 09 Apr 2024 | 3.7600 | 3.8200 | 3.5600 | 3.6200 | 3.6200 | 41,000 |
| 08 Apr 2024 | 3.9200 | 3.9200 | 3.4500 | 3.7600 | 3.7600 | 64,800 |
| 05 Apr 2024 | 3.7900 | 3.9500 | 3.6300 | 3.8600 | 3.8600 | 45,600 |
| 04 Apr 2024 | 3.9800 | 3.9980 | 3.7100 | 3.7600 | 3.7600 | 22,000 |
| 03 Apr 2024 | 3.8800 | 4.0850 | 3.6700 | 3.8100 | 3.8100 | 45,100 |
| 02 Apr 2024 | 4.0600 | 4.1100 | 3.8600 | 3.9200 | 3.9200 | 30,800 |
| 01 Apr 2024 | 4.2000 | 4.2700 | 3.9500 | 4.0600 | 4.0600 | 114,400 |
| 28 Mar 2024 | 4.4600 | 4.6400 | 4.2200 | 4.2200 | 4.2200 | 45,100 |
| 27 Mar 2024 | 4.3000 | 4.4500 | 4.2200 | 4.4500 | 4.4500 | 44,800 |
| 26 Mar 2024 | 4.1200 | 4.4390 | 4.1200 | 4.2700 | 4.2700 | 31,700 |
| 25 Mar 2024 | 3.8100 | 4.3200 | 3.7500 | 4.2500 | 4.2500 | 68,600 |
| 22 Mar 2024 | 3.7000 | 3.8750 | 3.7000 | 3.8700 | 3.8700 | 29,300 |
| 21 Mar 2024 | 3.9100 | 4.0790 | 3.5700 | 3.6700 | 3.6700 | 112,400 |
| 20 Mar 2024 | 4.1200 | 4.2200 | 4.0500 | 4.1700 | 4.1700 | 62,400 |
| 19 Mar 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2000 | 4.2000 | 82,000 |
| 18 Mar 2024 | 4.4600 | 4.4600 | 4.1700 | 4.2000 | 4.2000 | 30,700 |
| 15 Mar 2024 | 4.3900 | 4.5700 | 4.3000 | 4.3900 | 4.3900 | 61,500 |
| 14 Mar 2024 | 4.5000 | 4.5900 | 4.2800 | 4.4800 | 4.4800 | 38,500 |
| 13 Mar 2024 | 4.5600 | 4.7800 | 4.3700 | 4.5900 | 4.5900 | 183,500 |
| 12 Mar 2024 | 4.6400 | 4.6700 | 4.4200 | 4.6500 | 4.6500 | 52,900 |
| 11 Mar 2024 | 4.6000 | 5.0200 | 4.3850 | 4.5400 | 4.5400 | 183,500 |
| 08 Mar 2024 | 4.4500 | 4.8500 | 4.3720 | 4.6000 | 4.6000 | 232,200 |
| 07 Mar 2024 | 5.3000 | 5.4300 | 4.2100 | 4.3000 | 4.3000 | 248,900 |
| 06 Mar 2024 | 5.2500 | 5.5200 | 5.2100 | 5.3900 | 5.3900 | 182,300 |
| 05 Mar 2024 | 5.3100 | 5.5000 | 5.1500 | 5.3600 | 5.3600 | 158,200 |
| 04 Mar 2024 | 5.4100 | 5.6000 | 5.0800 | 5.5700 | 5.5700 | 173,200 |
| 01 Mar 2024 | 5.2500 | 5.6300 | 4.9600 | 5.5200 | 5.5200 | 257,800 |
| 29 Feb 2024 | 4.6900 | 5.0300 | 4.5100 | 5.0000 | 5.0000 | 117,400 |
| 28 Feb 2024 | 4.9100 | 5.1020 | 4.5500 | 4.7900 | 4.7900 | 125,900 |
| 27 Feb 2024 | 4.2900 | 4.9000 | 4.1000 | 4.8700 | 4.8700 | 312,600 |
| 26 Feb 2024 | 4.2000 | 4.4400 | 4.0600 | 4.1900 | 4.1900 | 85,700 |
| 23 Feb 2024 | 4.2700 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 104,700 |
| 22 Feb 2024 | 4.0100 | 4.6900 | 3.9000 | 4.3100 | 4.3100 | 382,500 |
| 21 Feb 2024 | 4.1600 | 4.2400 | 3.8600 | 4.0400 | 4.0400 | 121,200 |
| 20 Feb 2024 | 4.4200 | 4.4200 | 4.0600 | 4.2400 | 4.2400 | 135,500 |
| 16 Feb 2024 | 4.8000 | 4.8610 | 4.1600 | 4.4200 | 4.4200 | 289,100 |
| 15 Feb 2024 | 5.2300 | 5.2300 | 4.5000 | 4.8700 | 4.8700 | 394,400 |
| 14 Feb 2024 | 5.4200 | 5.8730 | 4.7500 | 5.1200 | 5.1200 | 620,000 |
| 13 Feb 2024 | 5.8100 | 6.4930 | 5.0100 | 5.4100 | 5.4100 | 1,099,100 |
| 12 Feb 2024 | 5.0300 | 7.0900 | 5.0000 | 6.0000 | 6.0000 | 5,609,800 |
| 09 Feb 2024 | 3.2300 | 11.7000 | 3.2300 | 6.7650 | 6.7650 | 89,097,900 |
| 08 Feb 2024 | 2.8000 | 2.8900 | 2.4800 | 2.8800 | 2.8800 | 287,900 |
| 07 Feb 2024 | 2.9100 | 3.1300 | 2.6000 | 2.7700 | 2.7700 | 665,800 |
| 06 Feb 2024 | 3.5800 | 3.5800 | 2.9500 | 3.0500 | 3.0500 | 767,000 |
| 05 Feb 2024 | 3.9700 | 4.1000 | 3.3000 | 3.6400 | 3.6400 | 3,814,600 |
| 02 Feb 2024 | 4.1400 | 6.9900 | 3.9300 | 5.9500 | 5.9500 | 94,979,100 |
| 01 Feb 2024 | 2.3800 | 2.4600 | 2.3200 | 2.4100 | 2.4100 | 82,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.