IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
2.365
-0.175 (-6.89%)
Jun 12, 2025, 2:50 PM - Market open

IN8bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20252.552.552.412.38--6.30%146,501
Jun 11, 20252.892.902.462.542.54-11.81%532,900
Jun 10, 20253.043.122.862.882.88-6.49%291,730
Jun 9, 20253.613.662.823.083.08-26.14%1,485,541
Jun 6, 20253.584.172.854.174.1715.74%514,591
Jun 5, 20253.563.743.373.603.60-1.96%128,688
Jun 4, 20253.303.723.033.683.68-0.97%321,965
Jun 3, 20254.054.053.543.713.71-7.48%275,551
Jun 2, 20254.024.203.914.014.01-9.78%553,364
May 30, 20254.264.563.864.454.45-3.39%1,690,720
May 29, 20254.475.614.364.604.608.03%950,624
May 28, 20254.374.603.974.264.26-1.32%109,621
May 27, 20254.504.744.204.324.32-0.69%130,498
May 23, 20253.994.503.904.354.359.11%88,078
May 22, 20253.904.073.803.983.985.40%26,685
May 21, 20253.873.963.723.783.78-3.08%43,463
May 20, 20253.694.143.613.903.904.00%64,046
May 19, 20253.903.903.603.753.75-2.87%33,948
May 16, 20253.903.953.603.863.86-2.87%88,886
May 15, 20253.664.023.363.983.98-9.68%595,413
May 14, 20254.564.784.354.404.40-8.31%89,336
May 13, 20254.834.954.654.804.80-1.84%20,146
May 12, 20254.804.924.654.894.893.56%41,547
May 9, 20255.035.034.694.724.72-6.25%16,596
May 8, 20255.045.104.825.045.042.07%23,982
May 7, 20254.954.954.744.944.940.43%24,948
May 6, 20255.105.104.744.914.91-1.80%41,931
May 5, 20255.105.244.955.005.00-1.59%18,259
May 2, 20255.015.254.975.095.09-0.24%26,422
May 1, 20255.205.225.025.105.100.53%16,576
Apr 30, 20255.255.285.045.075.07-1.74%14,301
Apr 29, 20255.575.705.115.165.16-3.37%26,563
Apr 28, 20255.705.705.185.345.34-5.97%19,568
Apr 25, 20255.495.685.295.685.682.32%21,522
Apr 24, 20255.315.825.315.555.551.37%25,881
Apr 23, 20255.275.635.245.485.484.58%17,911
Apr 22, 20255.105.304.955.245.244.99%17,045
Apr 21, 20254.895.014.744.994.993.29%13,577
Apr 17, 20254.754.954.704.834.832.09%15,584
Apr 16, 20255.045.254.574.734.73-3.43%21,067
Apr 15, 20254.705.014.654.904.902.51%8,097
Apr 14, 20254.504.924.384.784.784.67%22,807
Apr 11, 20254.444.594.364.564.563.40%20,301
Apr 10, 20254.554.694.354.414.41-3.67%11,571
Apr 9, 20254.384.593.994.584.581.87%39,576
Apr 8, 20254.474.884.364.504.501.15%17,386
Apr 7, 20254.704.704.324.454.45-1.92%21,761
Apr 4, 20254.924.924.114.534.53-6.27%47,781
Apr 3, 20255.345.344.694.844.84-5.51%33,863
Apr 2, 20254.995.394.865.125.12-1.22%23,510