IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
2.170
+0.005 (0.23%)
Sep 8, 2025, 10:45 AM - Market open
IN8bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.15 | 2.19 | 2.09 | 2.17 | 2.17 | -0.69% | 43,228 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | -1.58% | 33,553 |
| Sep 3, 2025 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | 0.23% | 21,261 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | - | 26,629 |
| Aug 29, 2025 | 2.26 | 2.27 | 2.19 | 2.21 | 2.21 | -2.21% | 20,523 |
| Aug 28, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 33,907 |
| Aug 27, 2025 | 2.25 | 2.30 | 2.17 | 2.28 | 2.28 | 1.79% | 61,360 |
| Aug 26, 2025 | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | 2.28% | 30,261 |
| Aug 25, 2025 | 2.26 | 2.29 | 2.18 | 2.19 | 2.19 | -3.10% | 34,559 |
| Aug 22, 2025 | 2.24 | 2.34 | 2.23 | 2.26 | 2.26 | 0.89% | 46,164 |
| Aug 21, 2025 | 2.17 | 2.29 | 2.13 | 2.24 | 2.24 | 1.36% | 71,912 |
| Aug 20, 2025 | 2.26 | 2.26 | 2.10 | 2.21 | 2.21 | -3.07% | 58,510 |
| Aug 19, 2025 | 2.35 | 2.39 | 2.23 | 2.28 | 2.28 | -4.60% | 62,672 |
| Aug 18, 2025 | 2.33 | 2.44 | 2.32 | 2.39 | 2.39 | 0.84% | 70,710 |
| Aug 15, 2025 | 2.41 | 2.46 | 2.30 | 2.37 | 2.37 | -1.25% | 112,505 |
| Aug 14, 2025 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 4.80% | 65,827 |
| 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 |