Stock listing
NASDAQ:INBS Intelligent Bio Solutions Inc. Stock
Home listing (NASDAQ) of Intelligent Bio Solutions Inc.
Follow Intelligent Bio Solutions Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:INBS
$1.77 USD +0.11 (+6.6%)
Close on Nov 3, 2026
- Day range
- $1.66 – $1.79 USDNov 3, 2026
- Volume
- 28,907 sharesNov 3, 2026
- Market cap
- $5.87M USDAt the close on Nov 3, 2026 · price × 3.32M shares outstanding
- 52-week range
- $1.35 – $24.90 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $330,896 USDMedian day 38,132 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:INBS · Home | $1.77 USD | +0.11 (+6.6%) | 28,907 | $1.68 | $1.79 | $1.66 | $1.66 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:INBS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.77 | +0.11 | +6.6% | $1.68 | $1.79 | $1.66 | 28,907 | |
| $1.66 | -0.10 | -5.7% | $1.80 | $1.80 | $1.65 | 26,486 | |
| $1.76 | -0.07 | -3.8% | $1.81 | $1.82 | $1.69 | 18,220 | |
| $1.83 | +0.16 | +9.6% | $1.70 | $1.899 | $1.65 | 30,859 | |
| $1.67 | -0.05 | -2.9% | $1.646 | $1.70 | $1.615 | 11,373 | |
| $1.72 | +0.08 | +4.9% | $1.67 | $1.73 | $1.65 | 11,234 | |
| $1.64 | +0.05 | +3.1% | $1.64 | $1.65 | $1.58 | 11,927 | |
| $1.59 | -0.095 | -5.6% | $1.65 | $1.658 | $1.58 | 20,680 | |
| $1.685 | -0.045 | -2.6% | $1.68 | $1.71 | $1.633 | 7,988 | |
| $1.73 | +0.06 | +3.6% | $1.76 | $1.77 | $1.67 | 39,803 | |
| $1.67 | +0.14 | +9.2% | $1.49 | $1.75 | $1.48 | 38,775 | |
| $1.53 | +0.03 | +2.0% | $1.46 | $1.55 | $1.45 | 14,072 | |
| $1.50 | +0.06 | +4.2% | $1.46 | $1.51 | $1.40 | 24,787 | |
| $1.44 | -0.01 | -0.7% | $1.41 | $1.50 | $1.37 | 51,130 | |
| $1.45 | -0.03 | -2.0% | $1.36 | $1.455 | $1.35 | 95,581 | |
| $1.48 | -0.03 | -2.0% | $1.50 | $1.51 | $1.45 | 222,517 | |
| $1.51 | -0.02 | -1.3% | $1.54 | $1.56 | $1.50 | 20,130 | |
| $1.53 | -0.04 | -2.5% | $1.60 | $1.60 | $1.52 | 15,087 | |
| $1.57 | -0.02 | -1.3% | $1.59 | $1.64 | $1.55 | 17,450 | |
| $1.59 | +0.01 | +0.6% | $1.57 | $1.61 | $1.54 | 21,119 | |
| $1.58 | -0.09 | -5.4% | $1.68 | $1.808 | $1.57 | 97,334 | |
| $1.67 | +0.01 | +0.6% | $1.67 | $1.70 | $1.65 | 79,381 | |
| $1.66 | 0.00 | 0.0% | $1.70 | $1.75 | $1.64 | 43,696 | |
| $1.66 | -0.01 | -0.6% | $1.72 | $1.75 | $1.65 | 33,999 | |
| $1.67 | +0.04 | +2.5% | $1.68 | $1.92 | $1.65 | 40,309 | |
| $1.63 | -0.02 | -1.2% | $1.72 | $1.72 | $1.60 | 61,962 | |
| $1.65 | -0.05 | -2.9% | $1.64 | $1.73 | $1.64 | 24,879 | |
| $1.70 | -0.01 | -0.6% | $1.74 | $1.84 | $1.70 | 25,816 | |
| $1.71 | -0.06 | -3.4% | $1.79 | $1.86 | $1.65 | 94,082 | |
| $1.77 | -0.03 | -1.7% | $1.80 | $1.90 | $1.77 | 29,838 | |
| $1.80 | -0.01 | -0.6% | $1.83 | $1.94 | $1.77 | 52,243 | |
| $1.81 | -0.14 | -7.2% | $1.95 | $1.958 | $1.79 | 48,388 | |
| $1.95 | -0.05 | -2.5% | $2.00 | $2.00 | $1.90 | 35,380 | |
| $2.00 | +0.03 | +1.5% | $1.97 | $2.048 | $1.96 | 26,350 | |
| $1.97 | -0.08 | -3.9% | $2.02 | $2.095 | $1.96 | 26,187 | |
| $2.05 | -0.02 | -1.0% | $2.08 | $2.08 | $2.01 | 34,694 | |
| $2.07 | -0.06 | -2.8% | $2.10 | $2.18 | $2.06 | 26,082 | |
| $2.13 | -0.06 | -2.7% | $2.23 | $2.23 | $2.10 | 30,135 | |
| $2.19 | -0.05 | -2.2% | $2.24 | $2.24 | $2.11 | 30,370 | |
| $2.24 | +0.09 | +4.2% | $2.15 | $2.29 | $2.12 | 73,481 | |
| $2.15 | -0.08 | -3.6% | $2.25 | $2.29 | $2.13 | 69,780 | |
| $2.23 | -0.07 | -3.0% | $2.29 | $2.40 | $2.15 | 91,719 | |
| $2.30 | -0.17 | -6.9% | $2.47 | $2.56 | $2.26 | 132,508 | |
| $2.47 | +0.04 | +1.6% | $2.44 | $2.61 | $2.30 | 183,692 | |
| $2.43 | +0.03 | +1.3% | $2.40 | $2.84 | $2.05 | 5,039,447 | |
| $2.40 | +0.04 | +1.7% | $2.38 | $2.41 | $2.335 | 24,045 | |
| $2.36 | +0.09 | +4.0% | $2.33 | $2.40 | $2.265 | 16,980 | |
| $2.27 | +0.01 | +0.4% | $2.33 | $2.414 | $2.24 | 21,713 | |
| $2.26 | -0.10 | -4.2% | $2.35 | $2.48 | $2.245 | 45,244 | |
| $2.36 | -0.14 | -5.6% | $2.32 | $2.49 | $2.30 | 58,703 | |
| $2.50 | -0.01 | -0.4% | $2.43 | $2.67 | $2.25 | 215,804 | |
| $2.51 | -0.14 | -5.3% | $2.66 | $2.70 | $2.42 | 48,647 | |
| $2.65 | -0.02 | -0.7% | $2.62 | $2.75 | $2.60 | 51,384 | |
| $2.67 | -0.55 | -17.1% | $3.26 | $3.26 | $2.63 | 203,255 | |
| $3.22 | -0.15 | -4.5% | $3.35 | $3.36 | $3.04 | 79,032 | |
| $3.37 | +0.60 | +21.7% | $2.86 | $3.49 | $2.86 | 244,728 | |
| $2.77 | -0.23 | -7.7% | $2.94 | $3.09 | $2.63 | 91,008 | |
| $3.00 | +0.46 | +18.1% | $2.55 | $3.08 | $2.42 | 428,926 | |
| $2.54 | +0.49 | +23.9% | $2.08 | $2.59 | $2.01 | 322,873 | |
| $2.05 | +0.09 | +4.6% | $2.00 | $2.075 | $2.00 | 45,819 | |
| $1.96 | -0.02 | -1.0% | $2.04 | $2.04 | $1.95 | 40,449 | |
| $1.98 | -0.01 | -0.5% | $1.99 | $2.00 | $1.90 | 37,489 | |
| $1.99 | +0.20 | +11.2% | $1.81 | $2.00 | $1.80 | 41,428 | |
| $1.79 | -0.02 | -1.1% | $1.76 | $1.88 | $1.76 | 34,716 | |
| $1.81 | -0.01 | -0.5% | $1.79 | $1.85 | $1.72 | 34,612 | |
| $1.82 | +0.01 | +0.6% | $1.85 | $1.88 | $1.81 | 35,848 |
- Ticker
- NASDAQ:INBS
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 4, 2026
Intelligent Bio Solutions to Present at the Webull Biotech Webinar on November 12
Latest deck · Oct 13, 2026
Investor Presentation (October 2026)
Investor deck · 25 slides
Calls
Replays
Intelligent Bio Solutions (NASDAQ:INBS) Q1 2023 Earnings Call
Wed, Nov 09, 2022 · 4:30 PM ET
Watch Transcript
Latest news
Intelligent Bio Solutions to Host Virtual Fireside Chat on September 24th at 4: 30 p.m. ET
Sep 10, 2026
Closed $2.19 (-2.2%) on Sep 10, 2026
Intelligent Bio Solutions Submits FDA 510(k) Package for Intelligent Fingerprinting Drug Screening System, Seeking U.S. Market Clearance
Sep 9, 2026
Closed $2.24 (+4.2%) on Sep 9, 2026
Intelligent Bio Solutions Achieves Above 98% Accuracy in Method Comparison Study, Supporting Planned 2026 FDA 510(k) Submission
Sep 1, 2026
Closed $2.43 (+1.3%) on Sep 1, 2026
Intelligent Bio Solutions Announces Private Placement of up to $15 Million to a Single Existing Institutional Investor Priced At-the-Market Under Nasdaq Rules
Sep 1, 2026
Closed $2.43 (+1.3%) on Sep 1, 2026
Intelligent Bio Solutions Strengthens Quality Management Credentials with ISO Recertification
Aug 17, 2026
Closed $3.37 (+21.7%) on Aug 17, 2026
Intelligent Bio Solutions Announces Completion of Method Comparison Study for the Intelligent Fingerprinting Drug Screening System
Aug 11, 2026
Closed $2.05 (+4.6%) on Aug 11, 2026
Intelligent Bio Solutions Completes Usability Study Supporting FDA 510(k) Submission
Aug 5, 2026
Closed $1.79 (-1.1%) on Aug 5, 2026
Intelligent Bio Solutions Completes Interference Study Examining the Impact of Everyday Substances on Intelligent Fingerprinting System
Aug 3, 2026
Closed $1.82 (+0.6%) on Aug 3, 2026
Intelligent Bio Solutions Achieves Key Milestone Ahead of Planned FDA 510(k) Submission, Advancing Toward Planned U.S. Market Entry
Jul 23, 2026
Closed $1.81 (+0.6%) on Jul 23, 2026
Financings
Private placement of common stock (or Series M pre-funded warrants) with Series N-1 and Series N-2 warrants
Sep 1, 2026
Announced: about US$5M · US$2.455 a share · Warrants at US$2.33 for 60 months · Ladenburg Thalmann & Co. Inc.
Dealers: Ladenburg Thalmann & Co. Inc. (lead)
Use of proceeds: Working capital and general corporate purposes
Decks
Investor Presentation (October 2026)
Investor deck · 25 slides · Oct 13, 2026
Investor Presentation (August 2026)
Investor deck · 25 slides · August 2026
Investor Presentation (April 2026)
Investor deck · 26 slides · Apr 20, 2026
Investor Presentation (December 2025)
Investor deck · 23 slides · Dec 2, 2025
Intelligent Bio Solutions Inc. on 6ix
- News releases
- 31 in the last 12 months · 135 in all · newest Nov 4, 2026 · oldest 2020
- Calls
- 1 call with a replay · 1 with a transcript · latest Nov 9, 2022
- Decks
- 8 decks · latest Oct 13, 2026
Where Intelligent Bio Solutions Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:INBS · Home listing · This page | NASDAQ | United States | USD |
| BOATS:INBS | BOATS | United States | USD |
| gettex:12Q | gettex | Germany | EUR |
| Munich:12Q | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Intelligent Bio Solutions Inc.