IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.980
-0.030 (-1.49%)
At close: Nov 28, 2025, 1:00 PM EST
1.990
+0.010 (0.51%)
After-hours: Nov 28, 2025, 4:09 PM EST
IN8bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.98 | 2.04 | 1.98 | 1.98 | 1.98 | -1.49% | 18,219 |
| Nov 26, 2025 | 1.91 | 2.09 | 1.88 | 2.01 | 2.01 | 6.35% | 63,508 |
| Nov 25, 2025 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 37,316 |
| Nov 24, 2025 | 1.70 | 1.98 | 1.68 | 1.96 | 1.96 | 15.29% | 174,024 |
| Nov 21, 2025 | 1.62 | 1.75 | 1.56 | 1.70 | 1.70 | 6.92% | 49,578 |
| Nov 20, 2025 | 1.68 | 1.73 | 1.59 | 1.59 | 1.59 | -1.85% | 77,242 |
| Nov 19, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 34,912 |
| Nov 18, 2025 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 3.14% | 73,355 |
| Nov 17, 2025 | 1.59 | 1.72 | 1.58 | 1.59 | 1.59 | - | 36,747 |
| Nov 14, 2025 | 1.59 | 1.70 | 1.59 | 1.59 | 1.59 | -3.05% | 43,283 |
| Nov 13, 2025 | 1.67 | 1.77 | 1.62 | 1.64 | 1.64 | -3.53% | 60,805 |
| Nov 12, 2025 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 27,982 |
| Nov 11, 2025 | 1.72 | 1.89 | 1.66 | 1.68 | 1.68 | -2.33% | 54,606 |
| Nov 10, 2025 | 1.61 | 1.80 | 1.56 | 1.72 | 1.72 | 10.97% | 84,929 |
| Nov 7, 2025 | 1.60 | 1.75 | 1.53 | 1.55 | 1.55 | -6.63% | 90,098 |
| Nov 6, 2025 | 1.65 | 1.73 | 1.64 | 1.66 | 1.66 | 1.84% | 74,917 |
| Nov 5, 2025 | 1.63 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 54,218 |
| Nov 4, 2025 | 1.96 | 2.14 | 1.54 | 1.65 | 1.65 | -12.23% | 276,511 |
| Nov 3, 2025 | 1.95 | 1.95 | 1.82 | 1.88 | 1.88 | -3.59% | 68,548 |
| Oct 31, 2025 | 1.97 | 2.02 | 1.92 | 1.95 | 1.95 | -2.01% | 95,871 |
| Oct 30, 2025 | 2.00 | 2.05 | 1.95 | 1.99 | 1.99 | -0.50% | 72,362 |
| Oct 29, 2025 | 2.08 | 2.10 | 1.98 | 2.00 | 2.00 | -4.76% | 79,273 |
| Oct 28, 2025 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | - | 49,659 |
| Oct 27, 2025 | 2.12 | 2.15 | 2.04 | 2.10 | 2.10 | -1.87% | 185,155 |
| Oct 24, 2025 | 2.10 | 2.16 | 2.07 | 2.14 | 2.14 | 1.90% | 14,718 |
| Oct 23, 2025 | 2.08 | 2.16 | 2.04 | 2.10 | 2.10 | 0.96% | 41,592 |
| Oct 22, 2025 | 2.05 | 2.12 | 2.04 | 2.08 | 2.08 | -0.48% | 47,487 |
| Oct 21, 2025 | 2.12 | 2.18 | 2.09 | 2.09 | 2.09 | -2.79% | 17,637 |
| Oct 20, 2025 | 2.11 | 2.16 | 2.09 | 2.15 | 2.15 | 3.86% | 19,794 |
| Oct 17, 2025 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | -1.90% | 42,341 |
| Oct 16, 2025 | 2.15 | 2.18 | 2.04 | 2.11 | 2.11 | -0.94% | 66,996 |
| Oct 15, 2025 | 2.14 | 2.29 | 2.09 | 2.13 | 2.13 | -1.39% | 28,650 |
| Oct 14, 2025 | 2.18 | 2.19 | 2.08 | 2.16 | 2.16 | -0.46% | 32,896 |
| Oct 13, 2025 | 2.10 | 2.29 | 2.10 | 2.17 | 2.17 | 3.33% | 26,978 |
| Oct 10, 2025 | 2.26 | 2.34 | 2.10 | 2.10 | 2.10 | -9.87% | 81,057 |
| Oct 9, 2025 | 2.40 | 2.51 | 2.30 | 2.33 | 2.33 | -3.32% | 41,986 |
| Oct 8, 2025 | 2.48 | 2.65 | 2.32 | 2.41 | 2.41 | -2.03% | 158,477 |
| Oct 7, 2025 | 2.34 | 2.49 | 2.31 | 2.46 | 2.46 | 4.68% | 118,380 |
| Oct 6, 2025 | 2.39 | 2.43 | 2.33 | 2.35 | 2.35 | -1.67% | 52,195 |
| 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 |