IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
0.1713
-0.0248 (-12.65%)
Mar 31, 2025, 2:23 PM EDT - Market open
IN8bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.77% | 709,521 |
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 |
Feb 13, 2025 | 0.32 | 0.33 | 0.29 | 0.32 | 0.32 | 11.07% | 13,787,674 |
Feb 12, 2025 | 0.28 | 0.32 | 0.26 | 0.29 | 0.29 | -5.18% | 12,529,567 |
Feb 11, 2025 | 0.40 | 0.42 | 0.29 | 0.31 | 0.31 | 13.59% | 226,834,402 |
Feb 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.88% | 518,928 |
Feb 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.14% | 386,046 |
Feb 6, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 353,389 |
Feb 5, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 13.04% | 859,075 |
Feb 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.12% | 328,836 |
Feb 3, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.88% | 433,429 |
Jan 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.19% | 177,470 |
Jan 30, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.43% | 729,913 |
Jan 29, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -2.19% | 383,142 |
Jan 28, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 2.43% | 248,732 |
Jan 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.80% | 668,821 |
Jan 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -4.11% | 478,898 |
Jan 23, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 11.29% | 304,154 |
Jan 22, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -9.90% | 737,898 |
Jan 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.44% | 499,322 |
Jan 17, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | -0.13% | 408,487 |
Jan 16, 2025 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | -2.11% | 400,475 |