IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
0.1776
-0.0117 (-6.18%)
At close: Apr 28, 2025, 4:00 PM
0.1800
+0.0024 (1.35%)
After-hours: Apr 28, 2025, 5:37 PM EDT
IN8bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.97% | 573,057 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.32% | 645,666 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.37% | 776,441 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.58% | 537,355 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.99% | 511,362 |
| Apr 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.29% | 407,319 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.09% | 467,534 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.43% | 632,026 |
| Apr 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.51% | 242,911 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 684,231 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 609,038 |
| Apr 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.67% | 347,136 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.87% | 1,187,296 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.15% | 521,604 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.92% | 652,850 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.27% | 1,433,443 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.51% | 1,015,914 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.22% | 705,302 |
| Apr 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.04% | 675,864 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -15.35% | 1,906,395 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.77% | 718,728 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.43% | 507,136 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -3.95% | 2,014,539 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.52% | 839,510 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.06% | 626,936 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.09% | 650,487 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.27% | 568,562 |
| Mar 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.24% | 673,157 |
| Mar 18, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.02% | 840,585 |
| Mar 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.35% | 945,403 |
| Mar 14, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -0.40% | 1,296,357 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.04% | 1,857,945 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.47% | 914,663 |
| Mar 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.30% | 1,770,906 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.36% | 1,530,475 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.56% | 1,420,145 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.47% | 1,096,373 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.51% | 1,428,938 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -0.42% | 1,790,963 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -3.38% | 3,548,671 |
| Feb 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.20% | 2,852,720 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.92% | 1,246,029 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.47% | 902,211 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.18% | 1,493,890 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 0.15% | 1,672,065 |
| Feb 21, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.07% | 2,165,493 |
| Feb 20, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | -2.82% | 3,474,095 |
| Feb 19, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 10.22% | 4,768,793 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -8.18% | 6,416,083 |
| Feb 14, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -10.00% | 8,374,531 |