IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
0.270
-0.005 (-1.64%)
Oct 30, 2024, 4:00 PM EDT - Market closed

IN8bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.270.280.260.270.27-1.64%67,518
Oct 29, 20240.290.290.270.270.27-8.74%498,585
Oct 28, 20240.310.310.290.300.30-2.94%282,224
Oct 25, 20240.330.330.300.310.31-3.16%430,527
Oct 24, 20240.320.330.290.320.32-1.20%640,297
Oct 23, 20240.310.320.280.320.32-1.22%1,411,980
Oct 22, 20240.410.410.320.330.33-30.95%4,053,208
Oct 21, 20240.280.560.270.480.4875.28%31,574,873
Oct 18, 20240.230.270.230.270.2717.77%1,457,211
Oct 17, 20240.230.230.220.230.230.52%294,116
Oct 16, 20240.220.230.220.230.23-2.18%385,507
Oct 15, 20240.240.240.230.230.233.08%292,323
Oct 14, 20240.230.240.230.230.230.84%983,439
Oct 11, 20240.230.240.220.230.23-2.09%329,738
Oct 10, 20240.230.230.220.230.23-0.04%288,152
Oct 9, 20240.240.250.230.230.232.13%965,880
Oct 8, 20240.260.260.220.230.23-11.69%443,889
Oct 7, 20240.260.280.240.260.26-3.15%459,510
Oct 4, 20240.260.270.260.260.26-0.27%222,235
Oct 3, 20240.270.290.260.260.260.19%259,254
Oct 2, 20240.260.270.260.260.262.49%420,465
Oct 1, 20240.270.270.240.260.26-4.78%568,184
Sep 30, 20240.290.290.260.270.27-5.53%378,089
Sep 27, 20240.290.300.280.290.290.28%216,154
Sep 26, 20240.310.310.280.290.29-8.62%361,761
Sep 25, 20240.310.320.310.310.311.30%84,112
Sep 24, 20240.310.330.310.310.31-145,051
Sep 23, 20240.310.330.310.310.31-2.04%291,877
Sep 20, 20240.320.330.310.310.31-2.12%79,872
Sep 19, 20240.330.340.320.320.32-2.70%167,031
Sep 18, 20240.330.350.330.330.33-0.09%271,914
Sep 17, 20240.310.340.300.330.338.12%298,247
Sep 16, 20240.320.320.300.310.31-3.48%122,259
Sep 13, 20240.300.330.300.320.325.08%102,451
Sep 12, 20240.310.310.300.300.30-0.46%107,882
Sep 11, 20240.310.320.300.300.300.17%129,742
Sep 10, 20240.310.320.280.300.30-0.95%263,212
Sep 9, 20240.300.320.290.310.310.33%314,647
Sep 6, 20240.330.340.300.300.30-10.03%1,205,935
Sep 5, 20240.460.460.310.340.34-27.33%1,855,769
Sep 4, 20240.500.520.460.470.47-7.02%1,387,116
Sep 3, 20240.520.540.500.500.50-5.00%239,525
Aug 30, 20240.530.550.520.530.531.39%59,401
Aug 29, 20240.520.550.500.520.52-1.10%45,219
Aug 28, 20240.530.560.520.530.531.55%242,826
Aug 27, 20240.510.550.500.520.521.95%99,508
Aug 26, 20240.570.590.500.510.51-5.21%312,546
Aug 23, 20240.560.570.540.540.542.86%82,533
Aug 22, 20240.570.580.520.520.52-4.11%115,067
Aug 21, 20240.570.580.520.540.542.82%197,614
Aug 20, 20240.600.620.500.530.53-12.08%418,144
Aug 19, 20240.690.690.600.600.60-14.29%374,480
Aug 16, 20240.630.710.600.700.7016.11%119,967
Aug 15, 20240.640.650.600.600.600.48%142,509
Aug 14, 20240.660.670.590.600.60-7.55%99,848
Aug 13, 20240.660.660.620.650.652.19%189,345
Aug 12, 20240.690.700.610.640.64-9.13%1,403,370
Aug 9, 20240.700.750.680.700.702.16%50,522
Aug 8, 20240.730.730.650.680.68-3.51%104,448
Aug 7, 20240.720.740.710.710.71-0.56%50,409
Aug 6, 20240.720.730.690.710.71-2.33%127,218
Aug 5, 20240.750.750.680.730.73-7.59%141,124
Aug 2, 20240.850.850.790.790.79-7.06%100,593
Aug 1, 20240.820.850.810.850.851.20%4,710
Jul 31, 20240.840.860.820.840.841.34%40,950
Jul 30, 20240.850.880.810.830.83-0.86%44,012
Jul 29, 20240.890.890.810.840.84-0.36%90,659
Jul 26, 20240.810.860.810.840.843.22%54,265
Jul 25, 20240.850.880.800.810.81-3.92%115,628
Jul 24, 20240.860.880.840.850.85-1.88%123,961
Jul 23, 20240.860.880.850.860.86-1.19%92,832
Jul 22, 20240.840.890.840.870.875.13%100,845
Jul 19, 20240.850.870.820.830.83-1.78%65,282
Jul 18, 20240.870.870.850.850.85-2.48%28,431
Jul 17, 20240.870.880.840.870.870.76%79,442
Jul 16, 20240.850.870.850.860.861.30%111,112
Jul 15, 20240.910.910.840.850.85-3.28%149,557
Jul 12, 20240.910.910.840.880.884.49%72,948
Jul 11, 20240.850.860.820.840.84-0.72%123,449
Jul 10, 20240.870.880.830.850.85-1.67%169,601
Jul 9, 20240.810.860.800.860.864.63%111,970
Jul 8, 20240.810.830.800.820.822.81%175,906
Jul 5, 20240.800.800.780.800.800.19%104,703
Jul 3, 20240.810.810.790.800.80-1.21%57,570
Jul 2, 20240.830.840.760.810.81-0.59%197,279
Jul 1, 20240.850.850.790.810.81-3.95%288,591
Jun 28, 20240.890.900.780.850.85-5.87%343,548
Jun 27, 20240.880.920.870.900.902.32%299,183
Jun 26, 20240.910.920.880.880.88-1.80%411,248
Jun 25, 20240.890.910.880.900.901.54%288,322
Jun 24, 20240.870.950.860.880.88-0.84%301,764
Jun 21, 20240.900.930.870.890.89-3.40%453,068
Jun 20, 20240.991.000.870.920.92-7.98%530,909
Jun 18, 20241.001.020.961.001.00-998,608
Jun 17, 20241.111.150.951.001.00-8.26%2,048,167
Jun 14, 20241.501.501.061.091.09-35.12%4,916,800
Jun 13, 20241.521.741.501.681.6814.29%3,846,312
Jun 12, 20241.351.501.321.471.475.00%209,251
Jun 11, 20241.291.471.291.401.406.87%245,671
Jun 10, 20241.411.561.281.311.31-2.24%786,793