IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
2.330
-0.060 (-2.51%)
At close: Oct 6, 2025, 4:00 PM EDT
2.350
+0.020 (0.86%)
After-hours: Oct 6, 2025, 4:10 PM EDT
IN8bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.39 | 2.43 | 2.33 | 2.33 | - | -2.51% | 50,628 |
| Oct 3, 2025 | 2.29 | 2.47 | 2.29 | 2.39 | 2.39 | 4.37% | 44,962 |
| Oct 2, 2025 | 2.28 | 2.49 | 2.26 | 2.29 | 2.29 | 1.33% | 187,791 |
| Oct 1, 2025 | 2.14 | 2.30 | 2.14 | 2.26 | 2.26 | 4.15% | 20,389 |
| Sep 30, 2025 | 2.24 | 2.32 | 2.16 | 2.17 | 2.17 | -3.98% | 50,056 |
| Sep 29, 2025 | 2.28 | 2.49 | 2.23 | 2.26 | 2.26 | -1.31% | 254,516 |
| Sep 26, 2025 | 2.13 | 2.34 | 2.13 | 2.29 | 2.29 | 9.57% | 269,312 |
| Sep 25, 2025 | 2.09 | 2.12 | 2.04 | 2.09 | 2.09 | - | 28,189 |
| Sep 24, 2025 | 2.06 | 2.13 | 2.05 | 2.09 | 2.09 | 1.95% | 31,363 |
| Sep 23, 2025 | 2.11 | 2.18 | 2.04 | 2.05 | 2.05 | -2.84% | 52,521 |
| Sep 22, 2025 | 2.04 | 2.17 | 2.01 | 2.11 | 2.11 | 5.50% | 73,915 |
| Sep 19, 2025 | 2.06 | 2.11 | 2.00 | 2.00 | 2.00 | -2.91% | 60,949 |
| Sep 18, 2025 | 2.01 | 2.09 | 1.99 | 2.06 | 2.06 | 3.00% | 37,835 |
| Sep 17, 2025 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -0.99% | 45,054 |
| Sep 16, 2025 | 2.02 | 2.06 | 1.99 | 2.02 | 2.02 | 1.00% | 38,005 |
| Sep 15, 2025 | 2.11 | 2.17 | 1.99 | 2.00 | 2.00 | -4.76% | 72,815 |
| Sep 12, 2025 | 2.10 | 2.20 | 2.01 | 2.10 | 2.10 | 0.48% | 70,202 |
| Sep 11, 2025 | 1.93 | 2.12 | 1.93 | 2.09 | 2.09 | 9.42% | 48,445 |
| Sep 10, 2025 | 2.00 | 2.04 | 1.91 | 1.91 | 1.91 | -5.12% | 69,367 |
| Sep 9, 2025 | 2.16 | 2.16 | 1.98 | 2.01 | 2.01 | -6.81% | 107,122 |
| Sep 8, 2025 | 2.16 | 2.18 | 2.10 | 2.16 | 2.16 | -0.23% | 24,542 |
| Sep 5, 2025 | 2.15 | 2.19 | 2.09 | 2.17 | 2.17 | -0.69% | 43,228 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | -1.58% | 33,553 |
| Sep 3, 2025 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | 0.23% | 21,261 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | - | 26,629 |
| Aug 29, 2025 | 2.26 | 2.27 | 2.19 | 2.21 | 2.21 | -2.21% | 20,523 |
| Aug 28, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 33,907 |
| Aug 27, 2025 | 2.25 | 2.30 | 2.17 | 2.28 | 2.28 | 1.79% | 61,360 |
| Aug 26, 2025 | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | 2.28% | 30,261 |
| Aug 25, 2025 | 2.26 | 2.29 | 2.18 | 2.19 | 2.19 | -3.10% | 34,559 |
| Aug 22, 2025 | 2.24 | 2.34 | 2.23 | 2.26 | 2.26 | 0.89% | 46,164 |
| Aug 21, 2025 | 2.17 | 2.29 | 2.13 | 2.24 | 2.24 | 1.36% | 71,912 |
| Aug 20, 2025 | 2.26 | 2.26 | 2.10 | 2.21 | 2.21 | -3.07% | 58,510 |
| Aug 19, 2025 | 2.35 | 2.39 | 2.23 | 2.28 | 2.28 | -4.60% | 62,672 |
| Aug 18, 2025 | 2.33 | 2.44 | 2.32 | 2.39 | 2.39 | 0.84% | 70,710 |
| Aug 15, 2025 | 2.41 | 2.46 | 2.30 | 2.37 | 2.37 | -1.25% | 112,505 |
| Aug 14, 2025 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 4.80% | 65,827 |
| Aug 13, 2025 | 2.24 | 2.30 | 2.20 | 2.29 | 2.29 | 1.78% | 75,762 |
| Aug 12, 2025 | 2.28 | 2.30 | 2.22 | 2.25 | 2.25 | -0.88% | 49,668 |
| Aug 11, 2025 | 2.34 | 2.36 | 2.27 | 2.27 | 2.27 | -1.73% | 85,795 |
| Aug 8, 2025 | 2.15 | 2.38 | 2.15 | 2.31 | 2.31 | 7.44% | 158,933 |
| Aug 7, 2025 | 2.14 | 2.18 | 2.07 | 2.15 | 2.15 | 2.38% | 56,863 |
| Aug 6, 2025 | 2.16 | 2.19 | 2.01 | 2.10 | 2.10 | -3.23% | 98,264 |
| Aug 5, 2025 | 2.15 | 2.18 | 2.09 | 2.17 | 2.17 | 3.83% | 83,327 |
| Aug 4, 2025 | 2.10 | 2.10 | 1.98 | 2.09 | 2.09 | -0.95% | 127,334 |
| Aug 1, 2025 | 2.10 | 2.19 | 2.07 | 2.11 | 2.11 | -0.94% | 125,652 |
| Jul 31, 2025 | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | -0.93% | 47,514 |
| Jul 30, 2025 | 2.26 | 2.26 | 2.12 | 2.15 | 2.15 | -2.27% | 123,136 |
| Jul 29, 2025 | 2.38 | 2.38 | 2.15 | 2.20 | 2.20 | -6.38% | 159,809 |
| Jul 28, 2025 | 2.46 | 2.57 | 2.33 | 2.35 | 2.35 | -3.69% | 175,884 |