IN8bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.26	2.29	2.26	2.29	-	-	5,894
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
Jul 25, 2025	2.42	2.46	2.30	2.44	2.44	1.24%	120,647
Jul 24, 2025	2.48	2.49	2.35	2.41	2.41	-2.03%	99,289
Jul 23, 2025	2.38	2.49	2.33	2.46	2.46	3.80%	168,087
Jul 22, 2025	2.33	2.39	2.30	2.37	2.37	3.04%	121,525
Jul 21, 2025	2.20	2.33	2.17	2.30	2.30	5.99%	173,984
Jul 18, 2025	2.20	2.23	2.13	2.17	2.17	-1.36%	104,638
Jul 17, 2025	2.21	2.25	2.15	2.20	2.20	-	167,931
Jul 16, 2025	2.17	2.24	2.16	2.20	2.20	1.62%	163,364
Jul 15, 2025	2.22	2.27	2.14	2.17	2.17	-2.48%	107,050
Jul 14, 2025	2.32	2.36	2.21	2.22	2.22	-3.06%	141,493
Jul 11, 2025	2.28	2.32	2.21	2.29	2.29	-	132,454
Jul 10, 2025	2.53	2.53	2.24	2.29	2.29	-8.03%	296,570
Jul 9, 2025	2.26	2.51	2.26	2.49	2.49	13.18%	351,412
Jul 8, 2025	2.13	2.21	2.12	2.20	2.20	4.76%	60,247
Jul 7, 2025	2.18	2.20	2.10	2.10	2.10	-3.67%	96,237
Jul 3, 2025	2.12	2.30	2.12	2.18	2.18	0.93%	98,996
Jul 2, 2025	2.07	2.19	2.05	2.16	2.16	4.35%	209,402
Jul 1, 2025	2.09	2.14	2.06	2.07	2.07	-0.96%	107,209
Jun 30, 2025	2.13	2.18	2.06	2.09	2.09	-1.88%	147,011
Jun 27, 2025	2.17	2.19	2.11	2.13	2.13	-1.39%	134,754
Jun 26, 2025	2.20	2.20	2.10	2.16	2.16	-0.92%	130,357
Jun 25, 2025	2.25	2.30	2.13	2.18	2.18	-2.68%	136,871
Jun 24, 2025	2.25	2.30	2.20	2.24	2.24	0.45%	187,590
Jun 23, 2025	2.17	2.31	2.16	2.23	2.23	2.29%	249,639
Jun 20, 2025	2.15	2.23	2.11	2.18	2.18	2.35%	155,395
Jun 18, 2025	2.13	2.22	2.06	2.13	2.13	-0.47%	134,650
Jun 17, 2025	2.21	2.27	2.10	2.14	2.14	-3.17%	116,073
Jun 16, 2025	2.28	2.29	2.13	2.21	2.21	-2.21%	246,734
Jun 13, 2025	2.33	2.36	2.22	2.26	2.26	-5.04%	175,733
Jun 12, 2025	2.55	2.55	2.36	2.38	2.38	-6.30%	250,524
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