Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intelligent Bio (INBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 5.79 5.79 5.22 0.55 1,356
15th Dec 2025 (Mon) 0.5599 0.5599 0.55 0.55 4,197
12th Dec 2025 (Fri) 0.7069 0.7069 0.56 0.5601 19,217
11th Dec 2025 (Thu) 0.7101 0.7299 0.7038 0.7246 2,068
10th Dec 2025 (Wed) 0.7369 0.7369 0.7316 0.7237 709
9th Dec 2025 (Tue) 0.73 0.7439 0.73 0.7403 1,360
8th Dec 2025 (Mon) 0.7246 0.7246 0.6816 0.71 3,740
5th Dec 2025 (Fri) 0.76 0.76 0.7336 0.7246 1,606
4th Dec 2025 (Thu) 0.70 0.7545 0.70 0.7469 9,584
3rd Dec 2025 (Wed) 0.6703 0.6999 0.6616 0.6928 7,351
2nd Dec 2025 (Tue) 0.659 0.6956 0.6576 0.6605 7,116
1st Dec 2025 (Mon) 0.6703 0.6745 0.6512 0.6474 5,635
28th Nov 2025 (Fri) 0.6769 0.6769 0.6533 0.6601 2,031
27th Nov 2025 (Thu) 0.6668 0.691 0.6668 0.6707 5,864
26th Nov 2025 (Wed) 0.6668 0.691 0.6668 0.6707 5,546
25th Nov 2025 (Tue) 0.6641 0.6822 0.6478 0.6608 8,401
24th Nov 2025 (Mon) 0.6644 0.69 0.6612 0.6642 7,780
21st Nov 2025 (Fri) 0.675 0.6917 0.64 0.6768 2,943
20th Nov 2025 (Thu) 0.71 0.71 0.6854 0.6854 1,531
19th Nov 2025 (Wed) 0.71 0.71 0.67 0.6854 8,790
18th Nov 2025 (Tue) 0.6713 0.695 0.6676 0.69 2,729
17th Nov 2025 (Mon) 0.7169 0.7169 0.69 0.6915 22,000
14th Nov 2025 (Fri) 0.7238 0.7317 0.7201 0.7203 9,456
13th Nov 2025 (Thu) 0.7725 0.7728 0.7116 0.7165 5,572
12th Nov 2025 (Wed) 0.82 0.8218 0.7623 0.793 13,657
11th Nov 2025 (Tue) 0.7996 0.8065 0.7925 0.8069 852
10th Nov 2025 (Mon) 0.795 0.82 0.789 0.7845 3,865
7th Nov 2025 (Fri) 0.76 0.78 0.73 0.7709 9,865
6th Nov 2025 (Thu) 0.81 0.81 0.77 0.7809 12,521
5th Nov 2025 (Wed) 0.8378 0.85 0.8133 0.8228 7,198
4th Nov 2025 (Tue) 0.955 0.955 0.9275 0.9275 0
3rd Nov 2025 (Mon) 0.955 0.96 0.91 0.9275 10,367
31st Oct 2025 (Fri) 1.01 1.01 0.9695 0.9765 21,456
30th Oct 2025 (Thu) 0.9706 1.05 0.9371 1.03 79,338
29th Oct 2025 (Wed) 1.00 1.00 0.946 0.9512 16,941
28th Oct 2025 (Tue) 1.00 1.01 0.999 1.01 9,000
27th Oct 2025 (Mon) 1.005 1.03 1.00 1.00 7,392
24th Oct 2025 (Fri) 1.01 1.03 1.01 1.01 12,355
23rd Oct 2025 (Thu) 1.07 1.13 1.00 1.02 533,094
22nd Oct 2025 (Wed) 1.04 1.04 0.9508 0.9898 10,786
21st Oct 2025 (Tue) 1.07 1.07 1.055 1.06 1,837
20th Oct 2025 (Mon) 1.04 1.10 1.04 1.08 11,594
17th Oct 2025 (Fri) 1.03 1.04 1.03 1.03 4,166
16th Oct 2025 (Thu) 1.06 1.06 1.02 1.03 3,372
FTSE 100 Latest
Value9,684.79
Change-66.52