NasdaqCM - Nasdaq Real Time Price • USD
Intelligent Bio Solutions Inc. (INBS)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:16 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 2.0400 | 2.0580 | 1.9300 | 1.9500 | 1.9500 | 105,200 |
| Jun 6, 2024 | 2.3000 | 2.3660 | 2.0600 | 2.0900 | 2.0900 | 169,300 |
| Jun 5, 2024 | 2.2600 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 23,600 |
| Jun 4, 2024 | 2.3300 | 2.4060 | 2.2400 | 2.2600 | 2.2600 | 33,600 |
| Jun 3, 2024 | 2.4100 | 2.4600 | 2.2600 | 2.3600 | 2.3600 | 53,700 |
| May 31, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 9,900 |
| May 30, 2024 | 2.2500 | 2.4200 | 2.2500 | 2.4200 | 2.4200 | 31,000 |
| May 29, 2024 | 2.3400 | 2.3550 | 2.2500 | 2.2900 | 2.2900 | 16,500 |
| May 28, 2024 | 2.2900 | 2.3790 | 2.2610 | 2.3200 | 2.3200 | 29,100 |
| May 24, 2024 | 2.2900 | 2.3800 | 2.2300 | 2.3100 | 2.3100 | 53,600 |
| May 23, 2024 | 2.4700 | 2.4700 | 2.2600 | 2.3050 | 2.3050 | 64,100 |
| May 22, 2024 | 2.4900 | 2.5000 | 2.3600 | 2.4100 | 2.4100 | 47,300 |
| May 21, 2024 | 2.4900 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 49,200 |
| May 20, 2024 | 2.2100 | 2.5000 | 2.2100 | 2.4500 | 2.4500 | 88,800 |
| May 17, 2024 | 2.3100 | 2.4530 | 2.2300 | 2.2500 | 2.2500 | 60,100 |
| May 16, 2024 | 2.3500 | 2.3800 | 2.1600 | 2.3800 | 2.3800 | 171,600 |
| May 15, 2024 | 2.4100 | 2.4300 | 2.2800 | 2.3400 | 2.3400 | 57,500 |
| May 14, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 81,100 |
| May 13, 2024 | 2.4800 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 62,700 |
| May 10, 2024 | 2.5500 | 2.5500 | 2.3000 | 2.3400 | 2.3400 | 106,800 |
| May 9, 2024 | 2.4600 | 2.5540 | 2.3800 | 2.4700 | 2.4700 | 51,400 |
| May 8, 2024 | 3.0400 | 3.0400 | 2.4000 | 2.5000 | 2.5000 | 175,400 |
| May 7, 2024 | 2.4800 | 2.9800 | 2.4800 | 2.8900 | 2.8900 | 105,800 |
| May 6, 2024 | 2.5700 | 2.7000 | 2.4100 | 2.4800 | 2.4800 | 59,700 |
| May 3, 2024 | 2.7800 | 2.7800 | 2.5100 | 2.5600 | 2.5600 | 41,400 |
| May 2, 2024 | 2.6800 | 2.7800 | 2.5600 | 2.6600 | 2.6600 | 75,200 |
| May 1, 2024 | 2.7500 | 2.7600 | 2.5400 | 2.6500 | 2.6500 | 45,400 |
| Apr 30, 2024 | 2.8000 | 2.9000 | 2.6500 | 2.6900 | 2.6900 | 30,300 |
| Apr 29, 2024 | 2.8100 | 2.8200 | 2.6300 | 2.8000 | 2.8000 | 40,400 |
| Apr 26, 2024 | 2.5000 | 2.7300 | 2.5000 | 2.6900 | 2.6900 | 40,700 |
| Apr 25, 2024 | 2.5700 | 2.6000 | 2.4500 | 2.4700 | 2.4700 | 52,600 |
| Apr 24, 2024 | 2.7300 | 2.7900 | 2.5500 | 2.5700 | 2.5700 | 51,700 |
| Apr 23, 2024 | 2.6700 | 2.9400 | 2.6000 | 2.7800 | 2.7800 | 47,600 |
| Apr 22, 2024 | 2.7600 | 2.7800 | 2.5700 | 2.6600 | 2.6600 | 61,000 |
| Apr 19, 2024 | 2.8500 | 2.8600 | 2.6800 | 2.7400 | 2.7400 | 57,900 |
| Apr 18, 2024 | 3.1000 | 3.2800 | 2.7200 | 2.8000 | 2.8000 | 165,200 |
| Apr 17, 2024 | 2.8100 | 2.9400 | 2.6000 | 2.6800 | 2.6800 | 86,400 |
| Apr 16, 2024 | 3.2600 | 3.2700 | 2.8600 | 2.9400 | 2.9400 | 80,200 |
| Apr 15, 2024 | 3.1700 | 3.2600 | 2.9900 | 3.2600 | 3.2600 | 56,200 |
| Apr 12, 2024 | 3.3100 | 3.3660 | 3.0000 | 3.0400 | 3.0400 | 134,700 |
| Apr 11, 2024 | 3.5400 | 3.5400 | 3.2500 | 3.3500 | 3.3500 | 38,900 |
| Apr 10, 2024 | 3.6000 | 3.6100 | 3.2700 | 3.3800 | 3.3800 | 77,200 |
| Apr 9, 2024 | 3.7600 | 3.8200 | 3.5600 | 3.6200 | 3.6200 | 41,000 |
| Apr 8, 2024 | 3.9200 | 3.9200 | 3.4500 | 3.7600 | 3.7600 | 64,800 |
| Apr 5, 2024 | 3.7900 | 3.9500 | 3.6300 | 3.8600 | 3.8600 | 45,600 |
| Apr 4, 2024 | 3.9800 | 3.9980 | 3.7100 | 3.7600 | 3.7600 | 22,000 |
| Apr 3, 2024 | 3.8800 | 4.0850 | 3.6700 | 3.8100 | 3.8100 | 45,100 |
| Apr 2, 2024 | 4.0600 | 4.1100 | 3.8600 | 3.9200 | 3.9200 | 30,800 |
| Apr 1, 2024 | 4.2000 | 4.2700 | 3.9500 | 4.0600 | 4.0600 | 114,400 |
| Mar 28, 2024 | 4.4600 | 4.6400 | 4.2200 | 4.2200 | 4.2200 | 45,100 |
| Mar 27, 2024 | 4.3000 | 4.4500 | 4.2200 | 4.4500 | 4.4500 | 44,800 |
| Mar 26, 2024 | 4.1200 | 4.4390 | 4.1200 | 4.2700 | 4.2700 | 31,700 |
| Mar 25, 2024 | 3.8100 | 4.3200 | 3.7500 | 4.2500 | 4.2500 | 68,600 |
| Mar 22, 2024 | 3.7000 | 3.8750 | 3.7000 | 3.8700 | 3.8700 | 29,300 |
| Mar 21, 2024 | 3.9100 | 4.0790 | 3.5700 | 3.6700 | 3.6700 | 112,400 |
| Mar 20, 2024 | 4.1200 | 4.2200 | 4.0500 | 4.1700 | 4.1700 | 62,400 |
| Mar 19, 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2000 | 4.2000 | 82,000 |
| Mar 18, 2024 | 4.4600 | 4.4600 | 4.1700 | 4.2000 | 4.2000 | 30,700 |
| Mar 15, 2024 | 4.3900 | 4.5700 | 4.3000 | 4.3900 | 4.3900 | 61,500 |
| Mar 14, 2024 | 4.5000 | 4.5900 | 4.2800 | 4.4800 | 4.4800 | 38,500 |
| Mar 13, 2024 | 4.5600 | 4.7800 | 4.3700 | 4.5900 | 4.5900 | 183,500 |
| Mar 12, 2024 | 4.6400 | 4.6700 | 4.4200 | 4.6500 | 4.6500 | 52,900 |
| Mar 11, 2024 | 4.6000 | 5.0200 | 4.3850 | 4.5400 | 4.5400 | 183,500 |
| Mar 8, 2024 | 4.4500 | 4.8500 | 4.3720 | 4.6000 | 4.6000 | 232,200 |
| Mar 7, 2024 | 5.3000 | 5.4300 | 4.2100 | 4.3000 | 4.3000 | 248,900 |
| Mar 6, 2024 | 5.2500 | 5.5200 | 5.2100 | 5.3900 | 5.3900 | 182,300 |
| Mar 5, 2024 | 5.3100 | 5.5000 | 5.1500 | 5.3600 | 5.3600 | 158,200 |
| Mar 4, 2024 | 5.4100 | 5.6000 | 5.0800 | 5.5700 | 5.5700 | 173,200 |
| Mar 1, 2024 | 5.2500 | 5.6300 | 4.9600 | 5.5200 | 5.5200 | 257,800 |
| Feb 29, 2024 | 4.6900 | 5.0300 | 4.5100 | 5.0000 | 5.0000 | 117,400 |
| Feb 28, 2024 | 4.9100 | 5.1020 | 4.5500 | 4.7900 | 4.7900 | 125,900 |
| Feb 27, 2024 | 4.2900 | 4.9000 | 4.1000 | 4.8700 | 4.8700 | 312,600 |
| Feb 26, 2024 | 4.2000 | 4.4400 | 4.0600 | 4.1900 | 4.1900 | 85,700 |
| Feb 23, 2024 | 4.2700 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 104,700 |
| Feb 22, 2024 | 4.0100 | 4.6900 | 3.9000 | 4.3100 | 4.3100 | 382,500 |
| Feb 21, 2024 | 4.1600 | 4.2400 | 3.8600 | 4.0400 | 4.0400 | 121,200 |
| Feb 20, 2024 | 4.4200 | 4.4200 | 4.0600 | 4.2400 | 4.2400 | 135,500 |
| Feb 16, 2024 | 4.8000 | 4.8610 | 4.1600 | 4.4200 | 4.4200 | 289,100 |
| Feb 15, 2024 | 5.2300 | 5.2300 | 4.5000 | 4.8700 | 4.8700 | 394,400 |
| Feb 14, 2024 | 5.4200 | 5.8730 | 4.7500 | 5.1200 | 5.1200 | 620,000 |
| Feb 13, 2024 | 5.8100 | 6.4930 | 5.0100 | 5.4100 | 5.4100 | 1,099,100 |
| Feb 12, 2024 | 5.0300 | 7.0900 | 5.0000 | 6.0000 | 6.0000 | 5,609,800 |
| Feb 9, 2024 | 3.2300 | 11.7000 | 3.2300 | 6.7650 | 6.7650 | 89,097,900 |
| Feb 8, 2024 | 2.8000 | 2.8900 | 2.4800 | 2.8800 | 2.8800 | 287,900 |
| Feb 7, 2024 | 2.9100 | 3.1300 | 2.6000 | 2.7700 | 2.7700 | 665,800 |
| Feb 6, 2024 | 3.5800 | 3.5800 | 2.9500 | 3.0500 | 3.0500 | 767,000 |
| Feb 5, 2024 | 3.9700 | 4.1000 | 3.3000 | 3.6400 | 3.6400 | 3,814,600 |
| Feb 2, 2024 | 4.1400 | 6.9900 | 3.9300 | 5.9500 | 5.9500 | 94,979,100 |
| Feb 1, 2024 | 2.3800 | 2.4600 | 2.3200 | 2.4100 | 2.4100 | 82,900 |
| Jan 31, 2024 | 2.7800 | 2.8550 | 2.4000 | 2.5000 | 2.5000 | 122,600 |
| Jan 30, 2024 | 3.1000 | 3.2000 | 2.6300 | 2.7800 | 2.7800 | 251,100 |
| Jan 29, 2024 | 1:12 Stock Splits | |||||
| Jan 29, 2024 | 2.9160 | 3.8500 | 2.7300 | 3.1300 | 3.1300 | 1,135,400 |
| Jan 26, 2024 | 2.5200 | 2.6400 | 2.2800 | 2.6280 | 2.6280 | 216,767 |
| Jan 25, 2024 | 3.2640 | 3.3000 | 2.4360 | 2.7000 | 2.7000 | 327,708 |
| Jan 24, 2024 | 3.6000 | 3.7200 | 3.3600 | 3.6000 | 3.6000 | 49,633 |
| Jan 23, 2024 | 3.6000 | 3.9000 | 3.4200 | 3.4920 | 3.4920 | 26,417 |
| Jan 22, 2024 | 4.2000 | 4.2720 | 3.3000 | 3.6720 | 3.6720 | 98,642 |
| Jan 19, 2024 | 3.5880 | 4.1400 | 3.4800 | 4.1280 | 4.1280 | 127,283 |
| Jan 18, 2024 | 3.4800 | 3.9600 | 3.4200 | 3.5640 | 3.5640 | 87,367 |
| Jan 17, 2024 | 3.4320 | 3.6000 | 3.3720 | 3.4800 | 3.4800 | 20,158 |
| Jan 16, 2024 | 3.4800 | 3.5760 | 3.3600 | 3.5520 | 3.5520 | 26,917 |
| Jan 12, 2024 | 3.6600 | 3.6720 | 3.3600 | 3.3960 | 3.3960 | 52,217 |
| Jan 11, 2024 | 3.8400 | 3.8520 | 3.6000 | 3.6240 | 3.6240 | 19,575 |
| Jan 10, 2024 | 3.7680 | 3.8880 | 3.6600 | 3.8400 | 3.8400 | 21,383 |
| Jan 9, 2024 | 3.8760 | 4.0680 | 3.7200 | 3.8520 | 3.8520 | 34,517 |
| Jan 8, 2024 | 3.7200 | 3.9360 | 3.6600 | 3.8280 | 3.8280 | 48,133 |
| Jan 5, 2024 | 4.2000 | 4.2000 | 3.7800 | 3.8040 | 3.8040 | 75,783 |
| Jan 4, 2024 | 3.7560 | 3.8400 | 3.5400 | 3.5880 | 3.5880 | 63,175 |
| Jan 3, 2024 | 3.9000 | 3.9600 | 3.6240 | 3.7680 | 3.7680 | 37,125 |
| Jan 2, 2024 | 3.9240 | 4.0440 | 3.8040 | 3.9600 | 3.9600 | 23,375 |
| Dec 29, 2023 | 4.3200 | 4.3200 | 3.9000 | 4.0560 | 4.0560 | 36,725 |
| Dec 28, 2023 | 4.1760 | 4.2960 | 4.0440 | 4.1640 | 4.1640 | 52,633 |
| Dec 27, 2023 | 3.6000 | 4.1880 | 3.6000 | 3.9360 | 3.9360 | 69,042 |
| Dec 26, 2023 | 4.0200 | 4.0320 | 3.2400 | 3.9000 | 3.9000 | 92,000 |
| Dec 22, 2023 | 4.2960 | 4.2960 | 3.8400 | 4.0200 | 4.0200 | 52,167 |
| Dec 21, 2023 | 4.2000 | 4.5000 | 3.9600 | 4.1520 | 4.1520 | 157,533 |
| Dec 20, 2023 | 3.9480 | 4.7400 | 3.7320 | 4.3200 | 4.3200 | 359,367 |
| Dec 19, 2023 | 5.0280 | 6.3480 | 3.8760 | 4.5240 | 4.5240 | 7,421,708 |
| Dec 18, 2023 | 3.4920 | 3.4920 | 3.2040 | 3.3960 | 3.3960 | 40,725 |
| Dec 15, 2023 | 3.3600 | 3.6960 | 3.2400 | 3.4200 | 3.4200 | 100,475 |
| Dec 14, 2023 | 2.9280 | 3.4560 | 2.8800 | 3.2880 | 3.2880 | 42,058 |
| Dec 13, 2023 | 3.1200 | 3.1800 | 2.7480 | 3.0000 | 3.0000 | 66,750 |
| Dec 12, 2023 | 3.1680 | 3.3840 | 3.0240 | 3.0840 | 3.0840 | 120,017 |
| Dec 11, 2023 | 3.4560 | 3.6480 | 3.1800 | 3.2400 | 3.2400 | 67,833 |
| Dec 8, 2023 | 3.7200 | 3.7800 | 3.3600 | 3.6000 | 3.6000 | 57,075 |
| Dec 7, 2023 | 3.9000 | 4.0560 | 3.7200 | 3.7800 | 3.7800 | 78,275 |
| Dec 6, 2023 | 3.9000 | 4.1400 | 3.8400 | 3.9600 | 3.9600 | 57,650 |
| Dec 5, 2023 | 4.1160 | 4.5600 | 3.7440 | 3.7800 | 3.7800 | 317,325 |
| Dec 4, 2023 | 3.7800 | 4.0920 | 3.6000 | 3.8880 | 3.8880 | 109,083 |
| Dec 1, 2023 | 4.4520 | 4.8000 | 3.4800 | 4.0200 | 4.0200 | 341,142 |
| Nov 30, 2023 | 3.3360 | 5.8800 | 3.1320 | 5.0400 | 5.0400 | 1,556,175 |
| Nov 29, 2023 | 3.2760 | 3.2760 | 3.0120 | 3.0720 | 3.0720 | 97,125 |
| Nov 28, 2023 | 3.4800 | 3.6000 | 3.2400 | 3.3000 | 3.3000 | 105,358 |
| Nov 27, 2023 | 3.4800 | 3.7200 | 3.2760 | 3.6840 | 3.6840 | 181,100 |
| Nov 24, 2023 | 3.7560 | 3.7560 | 3.3120 | 3.4800 | 3.4800 | 79,650 |
| Nov 22, 2023 | 3.1200 | 3.6000 | 2.9400 | 3.4560 | 3.4560 | 212,083 |
| Nov 21, 2023 | 3.6000 | 3.7560 | 3.0360 | 3.1200 | 3.1200 | 205,342 |
| Nov 20, 2023 | 4.1040 | 4.2000 | 3.4800 | 3.6000 | 3.6000 | 416,108 |
| Nov 17, 2023 | 5.7960 | 5.8680 | 5.1000 | 5.4360 | 5.4360 | 153,233 |
| Nov 16, 2023 | 6.5160 | 7.0320 | 6.0000 | 6.2400 | 6.2400 | 144,208 |
| Nov 15, 2023 | 6.3600 | 7.2840 | 6.0000 | 6.8280 | 6.8280 | 292,883 |
| Nov 14, 2023 | 6.0480 | 6.8880 | 5.5200 | 6.6600 | 6.6600 | 377,125 |
| Nov 13, 2023 | 5.7720 | 7.1400 | 5.0640 | 6.2640 | 6.2640 | 682,050 |
| Nov 10, 2023 | 7.7160 | 8.4360 | 6.0000 | 6.9360 | 6.9360 | 7,297,550 |
| Nov 9, 2023 | 4.3800 | 9.3720 | 3.9720 | 5.2440 | 5.2440 | 18,415,608 |
| Nov 8, 2023 | 2.5200 | 2.7720 | 2.5200 | 2.7240 | 2.7240 | 639,842 |
| Nov 7, 2023 | 2.8560 | 2.9400 | 2.4120 | 2.5080 | 2.5080 | 41,508 |
| Nov 6, 2023 | 2.8440 | 2.9160 | 2.6640 | 2.8200 | 2.8200 | 16,767 |
| Nov 3, 2023 | 2.7960 | 3.0600 | 2.7600 | 2.8920 | 2.8920 | 25,550 |
| Nov 2, 2023 | 2.9040 | 2.9160 | 2.7600 | 2.8800 | 2.8800 | 23,833 |
| Nov 1, 2023 | 2.6280 | 2.8800 | 2.6280 | 2.8800 | 2.8800 | 45,600 |
| Oct 31, 2023 | 2.6760 | 2.7600 | 2.5320 | 2.5920 | 2.5920 | 18,617 |
| Oct 30, 2023 | 2.6040 | 2.7600 | 2.4240 | 2.7600 | 2.7600 | 24,000 |
| Oct 27, 2023 | 2.4720 | 2.6400 | 2.4240 | 2.5680 | 2.5680 | 33,475 |
| Oct 26, 2023 | 2.7600 | 2.7840 | 2.4000 | 2.5440 | 2.5440 | 45,550 |
| Oct 25, 2023 | 2.8800 | 3.0000 | 2.5440 | 2.7600 | 2.7600 | 20,275 |
| Oct 24, 2023 | 2.8800 | 2.9400 | 2.5320 | 2.7840 | 2.7840 | 72,833 |
| Oct 23, 2023 | 3.0840 | 3.2400 | 2.7840 | 2.9040 | 2.9040 | 92,758 |
| Oct 20, 2023 | 2.8560 | 3.4320 | 2.4120 | 3.2400 | 3.2400 | 252,850 |
| Oct 19, 2023 | 3.1920 | 3.1920 | 2.6400 | 2.9400 | 2.9400 | 88,342 |
| Oct 18, 2023 | 3.9240 | 3.9480 | 3.1800 | 3.2400 | 3.2400 | 414,442 |
| Oct 17, 2023 | 3.7200 | 3.9480 | 3.4800 | 3.6480 | 3.6480 | 303,083 |
| Oct 16, 2023 | 3.5880 | 3.7200 | 3.3840 | 3.6000 | 3.6000 | 55,942 |
| Oct 13, 2023 | 4.2360 | 4.9200 | 3.0240 | 3.3720 | 3.3720 | 132,683 |
| Oct 12, 2023 | 5.5680 | 5.6400 | 4.2240 | 4.3200 | 4.3200 | 78,058 |
| Oct 11, 2023 | 4.7520 | 5.6400 | 4.5840 | 5.1480 | 5.1480 | 123,200 |
| Oct 10, 2023 | 4.1280 | 4.6800 | 4.0920 | 4.5480 | 4.5480 | 12,183 |
| Oct 9, 2023 | 4.8720 | 4.8720 | 4.2120 | 4.2480 | 4.2480 | 13,817 |
| Oct 6, 2023 | 4.7880 | 4.8000 | 4.5600 | 4.5840 | 4.5840 | 8,775 |
| Oct 5, 2023 | 5.2800 | 5.4000 | 4.6800 | 4.6920 | 4.6920 | 28,767 |
| Oct 4, 2023 | 5.4600 | 5.7600 | 5.1360 | 5.2800 | 5.2800 | 14,825 |
| Oct 3, 2023 | 6.1800 | 6.1800 | 5.1720 | 5.4000 | 5.4000 | 23,500 |
| Oct 2, 2023 | 5.1600 | 6.3600 | 5.0400 | 5.7480 | 5.7480 | 112,642 |
| Sep 29, 2023 | 13.2000 | 15.2400 | 12.2400 | 12.3600 | 12.3600 | 6,742 |
| Sep 28, 2023 | 14.4000 | 14.5920 | 13.5600 | 13.9080 | 13.9080 | 2,100 |
| Sep 27, 2023 | 14.2800 | 14.4000 | 12.6000 | 13.3200 | 13.3200 | 2,958 |
| Sep 26, 2023 | 13.3200 | 14.5200 | 12.4800 | 13.3200 | 13.3200 | 3,467 |
| Sep 25, 2023 | 14.1600 | 14.8800 | 12.3600 | 13.5600 | 13.5600 | 2,550 |
| Sep 22, 2023 | 15.2400 | 15.2400 | 14.1600 | 14.1600 | 14.1600 | 2,000 |
| Sep 21, 2023 | 14.6400 | 15.5880 | 14.4480 | 15.2400 | 15.2400 | 1,567 |
| Sep 20, 2023 | 16.0800 | 16.0800 | 13.8600 | 14.6400 | 14.6400 | 2,200 |
| Sep 19, 2023 | 16.4400 | 16.4400 | 16.0200 | 16.0800 | 16.0800 | 1,100 |
| Sep 18, 2023 | 18.6360 | 18.6360 | 16.8000 | 17.1600 | 17.1600 | 1,517 |
| Sep 15, 2023 | 18.6000 | 18.7200 | 17.7600 | 18.7200 | 18.7200 | 2,358 |
| Sep 14, 2023 | 18.4800 | 19.6800 | 17.8800 | 18.3480 | 18.3480 | 2,767 |
| Sep 13, 2023 | 18.4800 | 19.8000 | 17.8800 | 18.0000 | 18.0000 | 3,042 |
| Sep 12, 2023 | 18.8400 | 20.1120 | 17.6400 | 18.0000 | 18.0000 | 5,150 |
| Sep 11, 2023 | 19.3200 | 21.6000 | 18.9600 | 18.9600 | 18.9600 | 3,750 |
| Sep 8, 2023 | 20.0400 | 22.3200 | 19.2000 | 19.3200 | 19.3200 | 3,975 |
| Sep 7, 2023 | 19.4400 | 22.7160 | 19.0200 | 20.4000 | 20.4000 | 2,350 |
| Sep 6, 2023 | 21.4800 | 21.5760 | 18.0000 | 19.8000 | 19.8000 | 2,375 |
| Sep 5, 2023 | 21.0000 | 22.5960 | 20.1600 | 21.3600 | 21.3600 | 1,908 |
| Sep 1, 2023 | 22.0800 | 22.9440 | 21.2400 | 21.2400 | 21.2400 | 300 |
| Aug 31, 2023 | 21.0000 | 22.9680 | 21.0000 | 21.1200 | 21.1200 | 2,458 |
| Aug 30, 2023 | 22.3200 | 23.0400 | 20.4000 | 21.8400 | 21.8400 | 1,508 |
| Aug 29, 2023 | 22.6800 | 24.0000 | 21.6000 | 24.0000 | 24.0000 | 3,392 |
| Aug 28, 2023 | 22.3200 | 22.8000 | 21.0000 | 22.3200 | 22.3200 | 2,592 |
| Aug 25, 2023 | 21.8400 | 21.8400 | 20.6400 | 21.8400 | 21.8400 | 792 |
| Aug 24, 2023 | 21.4800 | 22.0800 | 20.5560 | 21.9600 | 21.9600 | 2,042 |
| Aug 23, 2023 | 22.3200 | 22.3200 | 20.2200 | 21.7200 | 21.7200 | 1,900 |
| Aug 22, 2023 | 20.8800 | 21.8400 | 20.6400 | 21.8400 | 21.8400 | 1,817 |
| Aug 21, 2023 | 21.5640 | 21.6000 | 19.8000 | 21.0000 | 21.0000 | 2,250 |
| Aug 18, 2023 | 20.4000 | 21.9600 | 20.4000 | 21.4800 | 21.4800 | 2,183 |
| Aug 17, 2023 | 19.7400 | 20.8800 | 19.4400 | 20.1600 | 20.1600 | 1,217 |
| Aug 16, 2023 | 19.8000 | 19.8000 | 18.8400 | 19.8000 | 19.8000 | 1,608 |
| Aug 15, 2023 | 19.9200 | 20.4000 | 19.6800 | 19.8000 | 19.8000 | 942 |
| Aug 14, 2023 | 20.6400 | 20.8800 | 19.5120 | 20.6400 | 20.6400 | 1,408 |
| Aug 11, 2023 | 19.9200 | 21.4800 | 19.6800 | 20.7600 | 20.7600 | 2,450 |
| Aug 10, 2023 | 20.4600 | 20.7000 | 19.5600 | 20.1600 | 20.1600 | 1,850 |
| Aug 9, 2023 | 18.0000 | 20.5200 | 16.9200 | 20.0400 | 20.0400 | 10,125 |
| Aug 8, 2023 | 18.0000 | 18.3600 | 17.2800 | 18.1200 | 18.1200 | 3,125 |
| Aug 7, 2023 | 20.4000 | 20.5920 | 16.5600 | 17.6400 | 17.6400 | 15,408 |
| Aug 4, 2023 | 20.5200 | 21.9960 | 20.4000 | 20.6400 | 20.6400 | 3,717 |
| Aug 3, 2023 | 20.4000 | 22.3200 | 20.4000 | 21.0000 | 21.0000 | 5,283 |
| Aug 2, 2023 | 22.5600 | 22.6800 | 19.2000 | 19.3200 | 19.3200 | 9,008 |
| Aug 1, 2023 | 22.6800 | 22.7760 | 21.2400 | 22.1040 | 22.1040 | 4,792 |
| Jul 31, 2023 | 24.2400 | 24.5400 | 21.6000 | 21.6000 | 21.6000 | 8,775 |
| Jul 28, 2023 | 27.4800 | 29.8800 | 21.1200 | 23.6400 | 23.6400 | 21,550 |
| Jul 27, 2023 | 31.2000 | 31.2000 | 27.6000 | 28.4400 | 28.4400 | 2,658 |
| Jul 26, 2023 | 27.6000 | 27.6000 | 27.0000 | 27.5040 | 27.5040 | 500 |
| Jul 25, 2023 | 27.0000 | 28.0680 | 26.7600 | 26.7600 | 26.7600 | 1,650 |
| Jul 24, 2023 | 28.9200 | 28.9200 | 27.0000 | 27.4800 | 27.4800 | 842 |
| Jul 21, 2023 | 28.9200 | 28.9200 | 27.9600 | 27.9600 | 27.9600 | 750 |
| Jul 20, 2023 | 28.7040 | 28.8120 | 27.2400 | 27.8400 | 27.8400 | 1,458 |
| Jul 19, 2023 | 28.7880 | 28.9200 | 27.1200 | 27.2400 | 27.2400 | 2,375 |
| Jul 18, 2023 | 30.6000 | 30.6000 | 27.0000 | 28.5600 | 28.5600 | 16,675 |
| Jul 17, 2023 | 35.5200 | 37.8000 | 29.7000 | 31.1400 | 31.1400 | 20,858 |
| Jul 14, 2023 | 34.9200 | 36.2640 | 33.8400 | 35.8200 | 35.8200 | 2,925 |
| Jul 13, 2023 | 36.1200 | 36.8880 | 33.7200 | 36.0000 | 36.0000 | 3,117 |
| Jul 12, 2023 | 36.9600 | 39.4800 | 36.8400 | 36.8400 | 36.8400 | 6,742 |
| Jul 11, 2023 | 34.2000 | 37.7400 | 33.7200 | 37.0800 | 37.0800 | 3,183 |
| Jul 10, 2023 | 34.0800 | 35.6400 | 33.7200 | 35.4000 | 35.4000 | 3,767 |
| Jul 7, 2023 | 32.2800 | 34.1880 | 32.2800 | 33.8400 | 33.8400 | 2,342 |
| Jul 6, 2023 | 34.5600 | 34.5600 | 32.4000 | 33.0960 | 33.0960 | 6,625 |
| Jul 5, 2023 | 33.1920 | 33.2400 | 32.5200 | 32.8800 | 32.8800 | 883 |
| Jul 3, 2023 | 33.1800 | 33.8400 | 32.4000 | 32.8200 | 32.8200 | 967 |
| Jun 30, 2023 | 32.6400 | 33.4800 | 31.9200 | 33.3600 | 33.3600 | 1,500 |
| Jun 29, 2023 | 32.6400 | 33.7200 | 31.9200 | 32.2200 | 32.2200 | 1,292 |
| Jun 28, 2023 | 34.0800 | 34.5600 | 31.9080 | 32.2800 | 32.2800 | 8,758 |
| Jun 27, 2023 | 33.0000 | 33.9600 | 33.0000 | 33.2400 | 33.2400 | 1,925 |
| Jun 26, 2023 | 33.3960 | 34.2000 | 32.6400 | 33.2400 | 33.2400 | 2,042 |
| Jun 23, 2023 | 33.4800 | 34.0680 | 33.1200 | 33.2400 | 33.2400 | 1,100 |
| Jun 22, 2023 | 32.5200 | 34.2000 | 32.4120 | 33.6000 | 33.6000 | 3,300 |
| Jun 21, 2023 | 34.8000 | 35.6400 | 33.0000 | 33.0000 | 33.0000 | 4,608 |
| Jun 20, 2023 | 36.6000 | 37.5600 | 34.2000 | 34.4400 | 34.4400 | 2,942 |
| Jun 16, 2023 | 39.3600 | 39.7200 | 36.0000 | 36.0000 | 36.0000 | 9,242 |
| Jun 15, 2023 | 42.7200 | 42.7200 | 37.4400 | 38.7600 | 38.7600 | 7,333 |
| Jun 14, 2023 | 43.0800 | 43.2000 | 41.6400 | 42.0000 | 42.0000 | 2,900 |
| Jun 13, 2023 | 41.4000 | 44.8800 | 40.9200 | 42.6000 | 42.6000 | 15,442 |
| Jun 12, 2023 | 37.2000 | 43.3200 | 37.2000 | 40.6800 | 40.6800 | 9,092 |
| Jun 9, 2023 | 37.9440 | 38.0400 | 36.3600 | 36.7200 | 36.7200 | 2,508 |
| Jun 8, 2023 | 37.2000 | 37.9200 | 35.1840 | 37.8000 | 37.8000 | 3,675 |
Related Tickers
HSCS Heart Test Laboratories, Inc.
5.83
+1.04%
OPGN OpGen, Inc.
2.6399
-2.23%
HSDT Helius Medical Technologies, Inc.
1.2400
+5.08%
AIMD Ainos, Inc.
0.8002
-4.94%
BIOL BIOLASE, Inc.
0.1450
-3.27%
NUWE Nuwellis, Inc.
0.2110
-4.52%
BJDX Bluejay Diagnostics, Inc.
0.4330
-6.88%
RSLS ReShape Lifesciences Inc.
0.2250
-3.93%
VTAK Catheter Precision, Inc.
0.5200
-3.70%
SINT Sintx Technologies, Inc.
5.15
-12.27%