Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.250 -0.130 (-5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.80 21.60 16.03 16.99 83,529 -1.02(-5.65%)
Jan 30, 2023 16.20 19.20 15.40 18.00 57,569 +1.62(+9.91%)
Jan 27, 2023 17.00 17.58 15.00 16.38 102,331 -2.82(-14.69%)
Jan 26, 2023 24.00 24.26 18.20 19.20 154,045 -5.60(-22.58%)
Jan 25, 2023 23.80 27.40 21.20 24.80 418,599 +1.00(+4.20%)
Jan 24, 2023 25.80 28.80 21.40 23.80 1,512,459 +3.20(+15.53%)
Jan 23, 2023 20.00 32.00 18.40 20.60 7,353,383 +15.36(+293.13%)
Jan 20, 2023 5.416 5.508 5.000 5.240 2,048 +0.24(+4.84%)
Jan 19, 2023 4.800 4.998 4.682 4.998 1,564 +0.10(+1.96%)
Jan 18, 2023 5.400 5.708 4.902 4.902 4,637 -0.50(-9.22%)
Jan 17, 2023 5.600 5.854 5.126 5.400 1,165 -0.19(-3.47%)
Jan 13, 2023 5.780 5.780 5.002 5.594 4,122 -0.00(-0.07%)
Jan 12, 2023 5.498 5.666 5.070 5.598 3,114 +0.53(+10.46%)
Jan 11, 2023 5.200 5.500 4.836 5.068 3,021 -0.13(-2.50%)
Jan 10, 2023 4.800 5.320 4.800 5.198 1,277 +0.20(+3.96%)
Jan 09, 2023 5.300 5.300 4.544 5.000 2,421 +0.45(+9.94%)
Jan 06, 2023 4.800 4.800 4.060 4.548 2,525 -0.11(-2.36%)
Jan 05, 2023 4.600 4.800 4.370 4.658 3,785 +0.06(+1.26%)
Jan 04, 2023 4.750 4.750 4.100 4.600 3,710 +0.08(+1.68%)
Jan 03, 2023 3.700 4.996 3.600 4.524 13,757 +0.53(+13.16%)
Dec 30, 2022 4.000 4.000 3.600 3.998 5,011 -0.00(-0.10%)
Dec 29, 2022 3.800 4.398 3.400 4.002 5,981 +0.14(+3.68%)
Dec 28, 2022 4.462 4.700 3.788 3.860 8,430 -0.74(-16.09%)
Dec 27, 2022 5.200 5.390 4.400 4.600 11,119 -1.11(-19.50%)
Dec 23, 2022 5.954 5.998 5.402 5.714 2,636 +0.19(+3.48%)
Dec 22, 2022 5.602 6.000 5.230 5.522 1,435 -0.23(-4.03%)
Dec 21, 2022 6.590 6.590 5.622 5.754 1,361 +0.06(+1.02%)
Dec 20, 2022 6.400 6.598 5.530 5.696 2,958 -0.88(-13.41%)
Dec 19, 2022 6.252 7.176 6.010 6.578 2,004 -0.02(-0.33%)
Dec 16, 2022 6.908 7.176 6.392 6.600 1,044 -0.40(-5.69%)
Dec 15, 2022 6.000 7.190 6.000 6.998 1,119 +0.00(+0.06%)
Dec 14, 2022 6.600 7.200 6.604 6.994 6,411 -0.96(-12.05%)
Dec 13, 2022 8.536 8.536 7.002 7.952 4,210 +0.06(+0.71%)
Dec 12, 2022 6.262 8.870 6.078 7.896 13,311 +1.70(+27.35%)
Dec 09, 2022 6.598 6.598 6.000 6.200 1,114 -0.20(-3.13%)
Dec 08, 2022 6.598 6.600 6.106 6.400 552 +0.18(+2.86%)
Dec 07, 2022 6.936 6.936 6.024 6.222 1,751 -0.01(-0.10%)
Dec 06, 2022 7.000 7.000 6.000 6.228 1,694 -0.40(-6.01%)
Dec 05, 2022 6.556 7.508 5.440 6.626 3,616 -0.34(-4.83%)
Dec 02, 2022 7.200 7.442 6.420 6.962 1,192 +0.13(+1.90%)
Dec 01, 2022 6.200 7.774 6.200 6.832 1,402 -0.28(-3.91%)
Nov 30, 2022 7.500 7.500 6.020 7.110 2,178 -0.20(-2.74%)
Nov 29, 2022 7.400 8.000 6.896 7.310 4,870 -0.38(-4.99%)
Nov 28, 2022 7.674 7.700 7.000 7.694 2,239 -0.01(-0.10%)
Nov 25, 2022 7.512 7.996 7.202 7.702 912 -0.20(-2.51%)
Nov 23, 2022 7.800 8.380 7.600 7.900 1,594 +0.10(+1.28%)
Nov 22, 2022 8.400 8.400 7.600 7.800 1,947 -0.22(-2.79%)
Nov 21, 2022 8.216 8.216 7.846 8.024 734 +0.20(+2.53%)
Nov 18, 2022 7.806 8.198 7.806 7.826 469 -0.07(-0.91%)
Nov 17, 2022 7.980 8.318 7.800 7.898 2,067 -0.10(-1.28%)
Nov 16, 2022 8.200 8.400 8.000 8.000 551 -0.44(-5.24%)
Nov 15, 2022 9.382 9.382 8.104 8.442 1,315 -0.08(-0.92%)
Nov 14, 2022 8.200 8.520 7.600 8.520 1,844 +0.32(+3.90%)
Nov 11, 2022 8.902 8.902 8.120 8.200 486 +0.07(+0.91%)
Nov 10, 2022 8.998 8.998 8.122 8.126 1,784 -0.30(-3.51%)
Nov 09, 2022 8.800 8.800 8.200 8.422 999 +0.02(+0.26%)
Nov 08, 2022 7.838 9.000 7.838 8.400 1,391 -0.60(-6.65%)
Nov 07, 2022 8.406 9.076 7.630 8.998 1,618 -0.48(-5.10%)
Nov 04, 2022 9.428 9.496 8.402 9.482 1,051 +0.93(+10.85%)
Nov 03, 2022 9.496 9.496 8.364 8.554 218 -0.21(-2.35%)
Nov 02, 2022 8.200 8.800 8.272 8.760 647 -0.19(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.