IN8bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	0.27	0.28	0.26	0.27	0.27	-1.64%	67,518
Oct 29, 2024	0.29	0.29	0.27	0.27	0.27	-8.74%	498,585
Oct 28, 2024	0.31	0.31	0.29	0.30	0.30	-2.94%	282,224
Oct 25, 2024	0.33	0.33	0.30	0.31	0.31	-3.16%	430,527
Oct 24, 2024	0.32	0.33	0.29	0.32	0.32	-1.20%	640,297
Oct 23, 2024	0.31	0.32	0.28	0.32	0.32	-1.22%	1,411,980
Oct 22, 2024	0.41	0.41	0.32	0.33	0.33	-30.95%	4,053,208
Oct 21, 2024	0.28	0.56	0.27	0.48	0.48	75.28%	31,574,873
Oct 18, 2024	0.23	0.27	0.23	0.27	0.27	17.77%	1,457,211
Oct 17, 2024	0.23	0.23	0.22	0.23	0.23	0.52%	294,116
Oct 16, 2024	0.22	0.23	0.22	0.23	0.23	-2.18%	385,507
Oct 15, 2024	0.24	0.24	0.23	0.23	0.23	3.08%	292,323
Oct 14, 2024	0.23	0.24	0.23	0.23	0.23	0.84%	983,439
Oct 11, 2024	0.23	0.24	0.22	0.23	0.23	-2.09%	329,738
Oct 10, 2024	0.23	0.23	0.22	0.23	0.23	-0.04%	288,152
Oct 9, 2024	0.24	0.25	0.23	0.23	0.23	2.13%	965,880
Oct 8, 2024	0.26	0.26	0.22	0.23	0.23	-11.69%	443,889
Oct 7, 2024	0.26	0.28	0.24	0.26	0.26	-3.15%	459,510
Oct 4, 2024	0.26	0.27	0.26	0.26	0.26	-0.27%	222,235
Oct 3, 2024	0.27	0.29	0.26	0.26	0.26	0.19%	259,254
Oct 2, 2024	0.26	0.27	0.26	0.26	0.26	2.49%	420,465
Oct 1, 2024	0.27	0.27	0.24	0.26	0.26	-4.78%	568,184
Sep 30, 2024	0.29	0.29	0.26	0.27	0.27	-5.53%	378,089
Sep 27, 2024	0.29	0.30	0.28	0.29	0.29	0.28%	216,154
Sep 26, 2024	0.31	0.31	0.28	0.29	0.29	-8.62%	361,761
Sep 25, 2024	0.31	0.32	0.31	0.31	0.31	1.30%	84,112
Sep 24, 2024	0.31	0.33	0.31	0.31	0.31	-	145,051
Sep 23, 2024	0.31	0.33	0.31	0.31	0.31	-2.04%	291,877
Sep 20, 2024	0.32	0.33	0.31	0.31	0.31	-2.12%	79,872
Sep 19, 2024	0.33	0.34	0.32	0.32	0.32	-2.70%	167,031
Sep 18, 2024	0.33	0.35	0.33	0.33	0.33	-0.09%	271,914
Sep 17, 2024	0.31	0.34	0.30	0.33	0.33	8.12%	298,247
Sep 16, 2024	0.32	0.32	0.30	0.31	0.31	-3.48%	122,259
Sep 13, 2024	0.30	0.33	0.30	0.32	0.32	5.08%	102,451
Sep 12, 2024	0.31	0.31	0.30	0.30	0.30	-0.46%	107,882
Sep 11, 2024	0.31	0.32	0.30	0.30	0.30	0.17%	129,742
Sep 10, 2024	0.31	0.32	0.28	0.30	0.30	-0.95%	263,212
Sep 9, 2024	0.30	0.32	0.29	0.31	0.31	0.33%	314,647
Sep 6, 2024	0.33	0.34	0.30	0.30	0.30	-10.03%	1,205,935
Sep 5, 2024	0.46	0.46	0.31	0.34	0.34	-27.33%	1,855,769
Sep 4, 2024	0.50	0.52	0.46	0.47	0.47	-7.02%	1,387,116
Sep 3, 2024	0.52	0.54	0.50	0.50	0.50	-5.00%	239,525
Aug 30, 2024	0.53	0.55	0.52	0.53	0.53	1.39%	59,401
Aug 29, 2024	0.52	0.55	0.50	0.52	0.52	-1.10%	45,219
Aug 28, 2024	0.53	0.56	0.52	0.53	0.53	1.55%	242,826
Aug 27, 2024	0.51	0.55	0.50	0.52	0.52	1.95%	99,508
Aug 26, 2024	0.57	0.59	0.50	0.51	0.51	-5.21%	312,546
Aug 23, 2024	0.56	0.57	0.54	0.54	0.54	2.86%	82,533
Aug 22, 2024	0.57	0.58	0.52	0.52	0.52	-4.11%	115,067
Aug 21, 2024	0.57	0.58	0.52	0.54	0.54	2.82%	197,614
Aug 20, 2024	0.60	0.62	0.50	0.53	0.53	-12.08%	418,144
Aug 19, 2024	0.69	0.69	0.60	0.60	0.60	-14.29%	374,480
Aug 16, 2024	0.63	0.71	0.60	0.70	0.70	16.11%	119,967
Aug 15, 2024	0.64	0.65	0.60	0.60	0.60	0.48%	142,509
Aug 14, 2024	0.66	0.67	0.59	0.60	0.60	-7.55%	99,848
Aug 13, 2024	0.66	0.66	0.62	0.65	0.65	2.19%	189,345
Aug 12, 2024	0.69	0.70	0.61	0.64	0.64	-9.13%	1,403,370
Aug 9, 2024	0.70	0.75	0.68	0.70	0.70	2.16%	50,522
Aug 8, 2024	0.73	0.73	0.65	0.68	0.68	-3.51%	104,448
Aug 7, 2024	0.72	0.74	0.71	0.71	0.71	-0.56%	50,409
Aug 6, 2024	0.72	0.73	0.69	0.71	0.71	-2.33%	127,218
Aug 5, 2024	0.75	0.75	0.68	0.73	0.73	-7.59%	141,124
Aug 2, 2024	0.85	0.85	0.79	0.79	0.79	-7.06%	100,593
Aug 1, 2024	0.82	0.85	0.81	0.85	0.85	1.20%	4,710
Jul 31, 2024	0.84	0.86	0.82	0.84	0.84	1.34%	40,950
Jul 30, 2024	0.85	0.88	0.81	0.83	0.83	-0.86%	44,012
Jul 29, 2024	0.89	0.89	0.81	0.84	0.84	-0.36%	90,659
Jul 26, 2024	0.81	0.86	0.81	0.84	0.84	3.22%	54,265
Jul 25, 2024	0.85	0.88	0.80	0.81	0.81	-3.92%	115,628
Jul 24, 2024	0.86	0.88	0.84	0.85	0.85	-1.88%	123,961
Jul 23, 2024	0.86	0.88	0.85	0.86	0.86	-1.19%	92,832
Jul 22, 2024	0.84	0.89	0.84	0.87	0.87	5.13%	100,845
Jul 19, 2024	0.85	0.87	0.82	0.83	0.83	-1.78%	65,282
Jul 18, 2024	0.87	0.87	0.85	0.85	0.85	-2.48%	28,431
Jul 17, 2024	0.87	0.88	0.84	0.87	0.87	0.76%	79,442
Jul 16, 2024	0.85	0.87	0.85	0.86	0.86	1.30%	111,112
Jul 15, 2024	0.91	0.91	0.84	0.85	0.85	-3.28%	149,557
Jul 12, 2024	0.91	0.91	0.84	0.88	0.88	4.49%	72,948
Jul 11, 2024	0.85	0.86	0.82	0.84	0.84	-0.72%	123,449
Jul 10, 2024	0.87	0.88	0.83	0.85	0.85	-1.67%	169,601
Jul 9, 2024	0.81	0.86	0.80	0.86	0.86	4.63%	111,970
Jul 8, 2024	0.81	0.83	0.80	0.82	0.82	2.81%	175,906
Jul 5, 2024	0.80	0.80	0.78	0.80	0.80	0.19%	104,703
Jul 3, 2024	0.81	0.81	0.79	0.80	0.80	-1.21%	57,570
Jul 2, 2024	0.83	0.84	0.76	0.81	0.81	-0.59%	197,279
Jul 1, 2024	0.85	0.85	0.79	0.81	0.81	-3.95%	288,591
Jun 28, 2024	0.89	0.90	0.78	0.85	0.85	-5.87%	343,548
Jun 27, 2024	0.88	0.92	0.87	0.90	0.90	2.32%	299,183
Jun 26, 2024	0.91	0.92	0.88	0.88	0.88	-1.80%	411,248
Jun 25, 2024	0.89	0.91	0.88	0.90	0.90	1.54%	288,322
Jun 24, 2024	0.87	0.95	0.86	0.88	0.88	-0.84%	301,764
Jun 21, 2024	0.90	0.93	0.87	0.89	0.89	-3.40%	453,068
Jun 20, 2024	0.99	1.00	0.87	0.92	0.92	-7.98%	530,909
Jun 18, 2024	1.00	1.02	0.96	1.00	1.00	-	998,608
Jun 17, 2024	1.11	1.15	0.95	1.00	1.00	-8.26%	2,048,167
Jun 14, 2024	1.50	1.50	1.06	1.09	1.09	-35.12%	4,916,800
Jun 13, 2024	1.52	1.74	1.50	1.68	1.68	14.29%	3,846,312
Jun 12, 2024	1.35	1.50	1.32	1.47	1.47	5.00%	209,251
Jun 11, 2024	1.29	1.47	1.29	1.40	1.40	6.87%	245,671
Jun 10, 2024	1.41	1.56	1.28	1.31	1.31	-2.24%	786,793