Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Intelligent Bio Solutions (INBS) Stock Chart & Stock Price History

Intelligent Bio Solutions logo
$2.83 -0.46 (-13.98%)
Closing price 04:00 PM Eastern
Extended Trading
$2.90 +0.06 (+2.30%)
As of 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Intelligent Bio Solutions Stock Price Performance

The Intelligent Bio Solutions (INBS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 77.89%, with a year-to-date return of -70.30%. In the past month, the stock has decreased 3.41%, reflecting recent market activity.

As of the latest close, Intelligent Bio Solutions traded at $3.29 with a market cap of $7.87 million and volume of 87,548 shares.

Receive INBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intelligent Bio Solutions and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-29.43%
1 Month
Performance
-3.41%
3 Month
Performance
-37.94%
Year-To-Date
Performance
-70.30%
1 Year
Performance
-77.89%

INBS Stock Chart for Wednesday, May, 20, 2026

INBS Chart by TradingView

Intelligent Bio Solutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$3.29$2.83
-13.98%		$3.24$2.80170,868 shs$6.76 million
05/19/2026$3.65$3.29
-9.86%		$3.61$3.2087,548 shs$7.87 million
05/18/2026$4.01$3.65
-8.98%		$4.14$3.5593,180 shs$8.72 million
05/15/2026$4.11$4.01
-2.43%		$4.57$3.88186,138 shs$8.02 million
05/14/2026$3.99$4.11
+3.01%		$5.20$3.81654,669 shs$8.22 million
05/13/2026$3.18$3.99
+25.47%		$4.03$3.42581,052 shs$7.98 million
05/12/2026$3.14$3.18
+1.27%		$3.45$2.95265,442 shs$6.36 million
05/11/2026$2.36$3.14
+33.05%		$3.60$2.36798,157 shs$6.28 million
05/08/2026$2.29$2.36
+3.06%		$2.37$2.2932,890 shs$4.58 million
05/07/2026$2.41$2.29
-4.98%		$2.41$2.2748,105 shs$4.58 million
05/06/2026$2.42$2.41
-0.41%		$2.43$2.3030,383 shs$4.82 million
05/05/2026N/A$2.42$2.54$2.3524,058 shs$4.84 million
04/30/2026$2.35$2.45
+4.26%		$2.49$2.3850,735 shs$4.90 million
04/29/2026$2.42$2.35
-2.89%		$2.40$2.2942,195 shs$4.70 million
04/28/2026$2.46$2.42
-1.63%		$2.50$2.3716,128 shs$4.84 million
04/27/2026$2.55$2.46
-3.53%		$2.72$2.3165,948 shs$4.92 million
04/24/2026$2.63$2.55
-3.04%		$2.64$2.5035,716 shs$5.10 million
04/23/2026$2.76$2.63
-4.71%		$2.73$2.6067,728 shs$5.26 million
04/22/2026$2.92$2.76
-5.48%		$2.94$2.7077,599 shs$5.52 million
04/21/2026$2.93$2.92
-0.34%		$3.16$2.77214,751 shs$5.84 million
04/20/2026$2.66$2.93
+10.15%		$3.00$2.60345,075 shs$5.86 million
Related Companies

This page (NASDAQ:INBS) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners
Trump Is Eyeing the Biggest Monetary Shift Since Nixon
On August 15, 1971, Nixon ended the Bretton Woods agreement and untethered the dollar from gold. Since that ni...
Americas Gold Company | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
What Netscape taught us about the next big infrastructure play
SpaceX doesn't function without autonomous flight systems, AI navigation, semiconductor chips, and real-time d...
True Market Insiders | Sponsoredtc pixel
Fed story no one is telling
J.P. Morgan's Private Bank quietly advised 333 billionaire families to move 60% of their portfolios into alter...
TradeSmith | Sponsoredtc pixel