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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.55 | 2.55 | 2.41 | 2.38 | - | -6.30% | 146,501 |
| Jun 11, 2025 | 2.89 | 2.90 | 2.46 | 2.54 | 2.54 | -11.81% | 532,900 |
| Jun 10, 2025 | 3.04 | 3.12 | 2.86 | 2.88 | 2.88 | -6.49% | 291,730 |
| Jun 9, 2025 | 3.61 | 3.66 | 2.82 | 3.08 | 3.08 | -26.14% | 1,485,541 |
| Jun 6, 2025 | 3.58 | 4.17 | 2.85 | 4.17 | 4.17 | 15.74% | 514,591 |
| Jun 5, 2025 | 3.56 | 3.74 | 3.37 | 3.60 | 3.60 | -1.96% | 128,688 |
| Jun 4, 2025 | 3.30 | 3.72 | 3.03 | 3.68 | 3.68 | -0.97% | 321,965 |
| Jun 3, 2025 | 4.05 | 4.05 | 3.54 | 3.71 | 3.71 | -7.48% | 275,551 |
| Jun 2, 2025 | 4.02 | 4.20 | 3.91 | 4.01 | 4.01 | -9.78% | 553,364 |
| May 30, 2025 | 4.26 | 4.56 | 3.86 | 4.45 | 4.45 | -3.39% | 1,690,720 |
| May 29, 2025 | 4.47 | 5.61 | 4.36 | 4.60 | 4.60 | 8.03% | 950,624 |
| May 28, 2025 | 4.37 | 4.60 | 3.97 | 4.26 | 4.26 | -1.32% | 109,621 |
| May 27, 2025 | 4.50 | 4.74 | 4.20 | 4.32 | 4.32 | -0.69% | 130,498 |
| May 23, 2025 | 3.99 | 4.50 | 3.90 | 4.35 | 4.35 | 9.11% | 88,078 |
| May 22, 2025 | 3.90 | 4.07 | 3.80 | 3.98 | 3.98 | 5.40% | 26,685 |
| May 21, 2025 | 3.87 | 3.96 | 3.72 | 3.78 | 3.78 | -3.08% | 43,463 |
| May 20, 2025 | 3.69 | 4.14 | 3.61 | 3.90 | 3.90 | 4.00% | 64,046 |
| May 19, 2025 | 3.90 | 3.90 | 3.60 | 3.75 | 3.75 | -2.87% | 33,948 |
| May 16, 2025 | 3.90 | 3.95 | 3.60 | 3.86 | 3.86 | -2.87% | 88,886 |
| May 15, 2025 | 3.66 | 4.02 | 3.36 | 3.98 | 3.98 | -9.68% | 595,413 |
| May 14, 2025 | 4.56 | 4.78 | 4.35 | 4.40 | 4.40 | -8.31% | 89,336 |
| May 13, 2025 | 4.83 | 4.95 | 4.65 | 4.80 | 4.80 | -1.84% | 20,146 |
| May 12, 2025 | 4.80 | 4.92 | 4.65 | 4.89 | 4.89 | 3.56% | 41,547 |
| May 9, 2025 | 5.03 | 5.03 | 4.69 | 4.72 | 4.72 | -6.25% | 16,596 |
| May 8, 2025 | 5.04 | 5.10 | 4.82 | 5.04 | 5.04 | 2.07% | 23,982 |
| May 7, 2025 | 4.95 | 4.95 | 4.74 | 4.94 | 4.94 | 0.43% | 24,948 |
| May 6, 2025 | 5.10 | 5.10 | 4.74 | 4.91 | 4.91 | -1.80% | 41,931 |
| May 5, 2025 | 5.10 | 5.24 | 4.95 | 5.00 | 5.00 | -1.59% | 18,259 |
| May 2, 2025 | 5.01 | 5.25 | 4.97 | 5.09 | 5.09 | -0.24% | 26,422 |
| May 1, 2025 | 5.20 | 5.22 | 5.02 | 5.10 | 5.10 | 0.53% | 16,576 |
| Apr 30, 2025 | 5.25 | 5.28 | 5.04 | 5.07 | 5.07 | -1.74% | 14,301 |
| Apr 29, 2025 | 5.57 | 5.70 | 5.11 | 5.16 | 5.16 | -3.37% | 26,563 |
| Apr 28, 2025 | 5.70 | 5.70 | 5.18 | 5.34 | 5.34 | -5.97% | 19,568 |
| Apr 25, 2025 | 5.49 | 5.68 | 5.29 | 5.68 | 5.68 | 2.32% | 21,522 |
| Apr 24, 2025 | 5.31 | 5.82 | 5.31 | 5.55 | 5.55 | 1.37% | 25,881 |
| Apr 23, 2025 | 5.27 | 5.63 | 5.24 | 5.48 | 5.48 | 4.58% | 17,911 |
| Apr 22, 2025 | 5.10 | 5.30 | 4.95 | 5.24 | 5.24 | 4.99% | 17,045 |
| Apr 21, 2025 | 4.89 | 5.01 | 4.74 | 4.99 | 4.99 | 3.29% | 13,577 |
| Apr 17, 2025 | 4.75 | 4.95 | 4.70 | 4.83 | 4.83 | 2.09% | 15,584 |
| Apr 16, 2025 | 5.04 | 5.25 | 4.57 | 4.73 | 4.73 | -3.43% | 21,067 |
| Apr 15, 2025 | 4.70 | 5.01 | 4.65 | 4.90 | 4.90 | 2.51% | 8,097 |
| Apr 14, 2025 | 4.50 | 4.92 | 4.38 | 4.78 | 4.78 | 4.67% | 22,807 |
| Apr 11, 2025 | 4.44 | 4.59 | 4.36 | 4.56 | 4.56 | 3.40% | 20,301 |
| Apr 10, 2025 | 4.55 | 4.69 | 4.35 | 4.41 | 4.41 | -3.67% | 11,571 |
| Apr 9, 2025 | 4.38 | 4.59 | 3.99 | 4.58 | 4.58 | 1.87% | 39,576 |
| Apr 8, 2025 | 4.47 | 4.88 | 4.36 | 4.50 | 4.50 | 1.15% | 17,386 |
| Apr 7, 2025 | 4.70 | 4.70 | 4.32 | 4.45 | 4.45 | -1.92% | 21,761 |
| Apr 4, 2025 | 4.92 | 4.92 | 4.11 | 4.53 | 4.53 | -6.27% | 47,781 |
| Apr 3, 2025 | 5.34 | 5.34 | 4.69 | 4.84 | 4.84 | -5.51% | 33,863 |
| Apr 2, 2025 | 4.99 | 5.39 | 4.86 | 5.12 | 5.12 | -1.22% | 23,510 |