IN8bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.30	0.32	0.28	0.30	0.30	-4.27%	685,442
Jan 14, 2025	0.33	0.34	0.31	0.32	0.32	-0.16%	750,186
Jan 13, 2025	0.35	0.36	0.31	0.32	0.32	-1.95%	1,341,755
Jan 10, 2025	0.33	0.35	0.31	0.32	0.32	3.42%	703,667
Jan 8, 2025	0.35	0.35	0.30	0.31	0.31	-9.39%	828,377
Jan 7, 2025	0.35	0.37	0.32	0.35	0.35	-0.86%	852,802
Jan 6, 2025	0.30	0.39	0.30	0.35	0.35	19.42%	3,786,663
Jan 3, 2025	0.30	0.32	0.27	0.29	0.29	4.00%	732,168
Jan 2, 2025	0.26	0.28	0.26	0.28	0.28	8.94%	786,676
Dec 31, 2024	0.28	0.28	0.25	0.26	0.26	-4.39%	682,858
Dec 30, 2024	0.28	0.28	0.24	0.27	0.27	-0.37%	555,138
Dec 27, 2024	0.26	0.28	0.24	0.27	0.27	6.13%	1,083,653
Dec 26, 2024	0.24	0.26	0.24	0.25	0.25	8.44%	682,521
Dec 24, 2024	0.24	0.25	0.23	0.23	0.23	-2.25%	526,671
Dec 23, 2024	0.25	0.26	0.23	0.24	0.24	-3.54%	663,406
Dec 20, 2024	0.23	0.26	0.23	0.25	0.25	3.49%	1,329,795
Dec 19, 2024	0.27	0.27	0.24	0.24	0.24	-10.47%	698,603
Dec 18, 2024	0.29	0.30	0.27	0.27	0.27	-6.77%	262,677
Dec 17, 2024	0.29	0.32	0.28	0.29	0.29	2.27%	612,095
Dec 16, 2024	0.30	0.30	0.28	0.28	0.28	-1.12%	227,493
Dec 13, 2024	0.29	0.30	0.28	0.28	0.28	-2.00%	271,148
Dec 12, 2024	0.31	0.33	0.29	0.29	0.29	-9.50%	348,485
Dec 11, 2024	0.31	0.32	0.30	0.32	0.32	5.28%	305,538
Dec 10, 2024	0.36	0.36	0.30	0.31	0.31	-9.25%	1,173,063
Dec 9, 2024	0.30	0.34	0.30	0.34	0.34	8.77%	744,879
Dec 6, 2024	0.31	0.31	0.30	0.31	0.31	3.00%	513,228
Dec 5, 2024	0.31	0.31	0.29	0.30	0.30	-0.40%	639,894
Dec 4, 2024	0.33	0.33	0.30	0.30	0.30	-5.64%	442,319
Dec 3, 2024	0.36	0.37	0.32	0.32	0.32	-13.26%	1,344,395
Dec 2, 2024	0.31	0.41	0.31	0.37	0.37	20.66%	4,836,153
Nov 29, 2024	0.31	0.31	0.30	0.31	0.31	2.97%	120,710
Nov 27, 2024	0.31	0.32	0.29	0.30	0.30	-4.45%	293,490
Nov 26, 2024	0.32	0.32	0.30	0.31	0.31	2.04%	356,721
Nov 25, 2024	0.32	0.32	0.30	0.30	0.30	-4.35%	324,055
Nov 22, 2024	0.32	0.33	0.31	0.32	0.32	-0.75%	170,253
Nov 21, 2024	0.32	0.35	0.30	0.32	0.32	-0.47%	547,222
Nov 20, 2024	0.32	0.32	0.31	0.32	0.32	1.42%	122,808
Nov 19, 2024	0.32	0.34	0.31	0.32	0.32	-4.40%	310,381
Nov 18, 2024	0.35	0.35	0.32	0.33	0.33	-1.10%	295,314
Nov 15, 2024	0.34	0.36	0.31	0.34	0.34	-0.21%	534,714
Nov 14, 2024	0.32	0.37	0.32	0.34	0.34	6.09%	456,304
Nov 13, 2024	0.30	0.35	0.30	0.32	0.32	-9.49%	718,359
Nov 12, 2024	0.33	0.37	0.33	0.35	0.35	5.39%	449,267
Nov 11, 2024	0.35	0.35	0.32	0.33	0.33	-3.38%	198,581
Nov 8, 2024	0.35	0.35	0.32	0.34	0.34	3.93%	309,289
Nov 7, 2024	0.33	0.35	0.31	0.33	0.33	-0.93%	592,748
Nov 6, 2024	0.36	0.36	0.31	0.33	0.33	-9.57%	594,205
Nov 5, 2024	0.30	0.40	0.30	0.37	0.37	21.10%	2,388,553
Nov 4, 2024	0.28	0.41	0.28	0.30	0.30	6.39%	7,300,819
Nov 1, 2024	0.28	0.29	0.27	0.29	0.29	2.21%	208,489
Oct 31, 2024	0.27	0.29	0.26	0.28	0.28	3.74%	261,581
Oct 30, 2024	0.27	0.28	0.26	0.27	0.27	-1.64%	67,518
Oct 29, 2024	0.29	0.29	0.27	0.27	0.27	-8.74%	498,585
Oct 28, 2024	0.31	0.31	0.29	0.30	0.30	-2.94%	282,224
Oct 25, 2024	0.33	0.33	0.30	0.31	0.31	-3.16%	430,527
Oct 24, 2024	0.32	0.33	0.29	0.32	0.32	-1.20%	640,297
Oct 23, 2024	0.31	0.32	0.28	0.32	0.32	-1.22%	1,411,980
Oct 22, 2024	0.41	0.41	0.32	0.33	0.33	-30.95%	4,053,208
Oct 21, 2024	0.28	0.56	0.27	0.48	0.48	75.28%	31,574,873
Oct 18, 2024	0.23	0.27	0.23	0.27	0.27	17.77%	1,457,211
Oct 17, 2024	0.23	0.23	0.22	0.23	0.23	0.52%	294,116
Oct 16, 2024	0.22	0.23	0.22	0.23	0.23	-2.18%	385,507
Oct 15, 2024	0.24	0.24	0.23	0.23	0.23	3.08%	292,323
Oct 14, 2024	0.23	0.24	0.23	0.23	0.23	0.84%	983,439
Oct 11, 2024	0.23	0.24	0.22	0.23	0.23	-2.09%	329,738
Oct 10, 2024	0.23	0.23	0.22	0.23	0.23	-0.04%	288,152
Oct 9, 2024	0.24	0.25	0.23	0.23	0.23	2.13%	965,880
Oct 8, 2024	0.26	0.26	0.22	0.23	0.23	-11.69%	443,889
Oct 7, 2024	0.26	0.28	0.24	0.26	0.26	-3.15%	459,510
Oct 4, 2024	0.26	0.27	0.26	0.26	0.26	-0.27%	222,235
Oct 3, 2024	0.27	0.29	0.26	0.26	0.26	0.19%	259,254
Oct 2, 2024	0.26	0.27	0.26	0.26	0.26	2.49%	420,465
Oct 1, 2024	0.27	0.27	0.24	0.26	0.26	-4.78%	568,184
Sep 30, 2024	0.29	0.29	0.26	0.27	0.27	-5.53%	378,089
Sep 27, 2024	0.29	0.30	0.28	0.29	0.29	0.28%	216,154