IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.440
+0.040 (2.86%)
At close: Apr 2, 2026, 4:00 PM EDT
1.530
+0.090 (6.25%)
After-hours: Apr 2, 2026, 7:43 PM EDT
IN8bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | 2.86% | 17,893 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -5.41% | 58,666 |
| Mar 31, 2026 | 1.38 | 1.51 | 1.38 | 1.48 | 1.48 | 8.03% | 72,860 |
| Mar 30, 2026 | 1.42 | 1.49 | 1.36 | 1.37 | 1.37 | -2.84% | 42,268 |
| Mar 27, 2026 | 1.48 | 1.54 | 1.35 | 1.41 | 1.41 | -4.08% | 87,733 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -8.70% | 77,316 |
| Mar 25, 2026 | 1.55 | 1.66 | 1.50 | 1.61 | 1.61 | 3.87% | 189,605 |
| Mar 24, 2026 | 1.66 | 1.67 | 1.50 | 1.55 | 1.55 | -6.63% | 54,360 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.58 | 1.66 | 1.66 | -17.00% | 239,317 |
| Mar 20, 2026 | 1.70 | 2.03 | 1.70 | 2.00 | 2.00 | 16.28% | 253,895 |
| Mar 19, 2026 | 1.79 | 1.84 | 1.70 | 1.72 | 1.72 | -6.52% | 34,810 |
| Mar 18, 2026 | 1.86 | 1.98 | 1.79 | 1.84 | 1.84 | -3.66% | 40,008 |
| Mar 17, 2026 | 2.05 | 2.05 | 1.87 | 1.91 | 1.91 | -7.28% | 51,849 |
| Mar 16, 2026 | 1.89 | 2.11 | 1.85 | 2.06 | 2.06 | 8.99% | 95,502 |
| Mar 13, 2026 | 1.90 | 1.99 | 1.82 | 1.89 | 1.89 | -1.05% | 61,121 |
| Mar 12, 2026 | 2.00 | 2.05 | 1.90 | 1.91 | 1.91 | -4.02% | 38,466 |
| Mar 11, 2026 | 1.80 | 2.03 | 1.77 | 1.99 | 1.99 | 9.94% | 102,296 |
| Mar 10, 2026 | 1.75 | 1.98 | 1.75 | 1.81 | 1.81 | 2.26% | 50,625 |
| Mar 9, 2026 | 1.72 | 1.89 | 1.70 | 1.77 | 1.77 | 2.91% | 46,458 |
| Mar 6, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | -1.15% | 9,187 |
| Mar 5, 2026 | 1.70 | 1.74 | 1.61 | 1.74 | 1.74 | 0.58% | 18,057 |
| Mar 4, 2026 | 1.65 | 1.79 | 1.62 | 1.73 | 1.73 | 0.58% | 11,563 |
| Mar 3, 2026 | 1.67 | 1.75 | 1.60 | 1.72 | 1.72 | 1.18% | 27,190 |
| Mar 2, 2026 | 1.67 | 1.73 | 1.62 | 1.70 | 1.70 | - | 35,700 |
| Feb 27, 2026 | 1.69 | 1.80 | 1.66 | 1.70 | 1.70 | -0.58% | 43,016 |
| Feb 26, 2026 | 1.68 | 1.81 | 1.68 | 1.71 | 1.71 | 3.01% | 23,265 |
| Feb 25, 2026 | 1.60 | 1.72 | 1.59 | 1.66 | 1.66 | 7.10% | 16,319 |
| Feb 24, 2026 | 1.53 | 1.59 | 1.51 | 1.55 | 1.55 | 2.65% | 20,279 |
| Feb 23, 2026 | 1.54 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 15,088 |
| Feb 20, 2026 | 1.63 | 1.69 | 1.48 | 1.55 | 1.55 | -3.13% | 58,992 |
| Feb 19, 2026 | 1.67 | 1.68 | 1.58 | 1.60 | 1.60 | -4.76% | 51,504 |
| Feb 18, 2026 | 1.73 | 1.79 | 1.66 | 1.68 | 1.68 | -2.33% | 34,062 |
| Feb 17, 2026 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -3.37% | 41,046 |
| Feb 13, 2026 | 1.81 | 1.90 | 1.78 | 1.78 | 1.78 | -3.78% | 29,557 |
| Feb 12, 2026 | 1.97 | 2.05 | 1.70 | 1.85 | 1.85 | -7.04% | 49,340 |
| Feb 11, 2026 | 1.92 | 2.02 | 1.86 | 1.99 | 1.99 | 4.19% | 41,713 |
| Feb 10, 2026 | 1.99 | 2.05 | 1.89 | 1.91 | 1.91 | -4.50% | 25,966 |
| Feb 9, 2026 | 1.96 | 2.07 | 1.92 | 2.00 | 2.00 | 0.50% | 58,719 |
| Feb 6, 2026 | 1.90 | 2.03 | 1.85 | 1.99 | 1.99 | 4.74% | 36,804 |
| Feb 5, 2026 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | -3.06% | 73,878 |
| Feb 4, 2026 | 2.02 | 2.14 | 1.95 | 1.96 | 1.96 | -1.51% | 29,977 |
| Feb 3, 2026 | 1.96 | 2.09 | 1.95 | 1.99 | 1.99 | 1.53% | 61,132 |
| Feb 2, 2026 | 1.93 | 2.00 | 1.88 | 1.96 | 1.96 | -0.51% | 49,038 |
| Jan 30, 2026 | 1.97 | 2.03 | 1.87 | 1.97 | 1.97 | -1.50% | 36,330 |
| Jan 29, 2026 | 1.96 | 2.05 | 1.91 | 2.00 | 2.00 | 2.04% | 63,152 |
| Jan 28, 2026 | 2.09 | 2.17 | 1.96 | 1.96 | 1.96 | -5.31% | 66,458 |
| Jan 27, 2026 | 2.18 | 2.26 | 2.05 | 2.07 | 2.07 | -5.91% | 57,415 |
| Jan 26, 2026 | 2.33 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 85,917 |
| Jan 23, 2026 | 2.49 | 2.50 | 2.40 | 2.40 | 2.40 | -3.23% | 53,745 |
| Jan 22, 2026 | 2.36 | 2.53 | 2.31 | 2.48 | 2.48 | 6.44% | 30,990 |