IN8bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.23	0.26	0.23	0.25	0.25	3.49%	1,293,466
Dec 19, 2024	0.27	0.27	0.24	0.24	0.24	-10.47%	698,603
Dec 18, 2024	0.29	0.30	0.27	0.27	0.27	-6.77%	262,700
Dec 17, 2024	0.29	0.32	0.28	0.29	0.29	2.27%	612,100
Dec 16, 2024	0.30	0.30	0.28	0.28	0.28	-1.12%	227,500
Dec 13, 2024	0.29	0.30	0.28	0.28	0.28	-2.00%	271,148
Dec 12, 2024	0.31	0.33	0.29	0.29	0.29	-9.50%	348,500
Dec 11, 2024	0.31	0.32	0.30	0.32	0.32	5.28%	305,538
Dec 10, 2024	0.36	0.36	0.30	0.31	0.31	-9.25%	1,173,100
Dec 9, 2024	0.30	0.34	0.30	0.34	0.34	8.77%	744,900
Dec 6, 2024	0.31	0.31	0.30	0.31	0.31	3.00%	513,228
Dec 5, 2024	0.31	0.31	0.29	0.30	0.30	-0.40%	639,900
Dec 4, 2024	0.33	0.33	0.30	0.30	0.30	-5.64%	442,319
Dec 3, 2024	0.36	0.37	0.32	0.32	0.32	-13.26%	1,344,395
Dec 2, 2024	0.31	0.41	0.31	0.37	0.37	20.77%	4,836,200
Nov 29, 2024	0.31	0.31	0.30	0.30	0.30	2.87%	120,710
Nov 27, 2024	0.31	0.32	0.29	0.30	0.30	-4.45%	293,500
Nov 26, 2024	0.32	0.32	0.30	0.31	0.31	2.04%	356,721
Nov 25, 2024	0.32	0.32	0.30	0.30	0.30	-4.35%	324,055
Nov 22, 2024	0.32	0.33	0.31	0.32	0.32	-0.75%	170,300
Nov 21, 2024	0.32	0.35	0.30	0.32	0.32	-0.47%	547,222
Nov 20, 2024	0.32	0.32	0.31	0.32	0.32	1.42%	122,808
Nov 19, 2024	0.32	0.34	0.31	0.32	0.32	-4.40%	310,400
Nov 18, 2024	0.35	0.35	0.32	0.33	0.33	-1.10%	295,314
Nov 15, 2024	0.34	0.36	0.31	0.34	0.34	-0.21%	534,714
Nov 14, 2024	0.32	0.37	0.32	0.34	0.34	6.09%	456,304
Nov 13, 2024	0.30	0.35	0.30	0.32	0.32	-9.49%	718,400
Nov 12, 2024	0.33	0.37	0.33	0.35	0.35	5.39%	449,267
Nov 11, 2024	0.35	0.35	0.32	0.33	0.33	-3.38%	198,581
Nov 8, 2024	0.35	0.35	0.32	0.34	0.34	3.93%	309,300
Nov 7, 2024	0.33	0.35	0.31	0.33	0.33	-0.93%	592,748
Nov 6, 2024	0.36	0.36	0.31	0.33	0.33	-9.57%	594,205
Nov 5, 2024	0.30	0.40	0.30	0.37	0.37	21.10%	2,388,600
Nov 4, 2024	0.28	0.41	0.28	0.30	0.30	6.39%	7,300,819
Nov 1, 2024	0.28	0.29	0.27	0.29	0.29	2.21%	208,500
Oct 31, 2024	0.27	0.29	0.26	0.28	0.28	3.74%	261,600
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%	498,600
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%	640,300
Oct 23, 2024	0.31	0.32	0.28	0.32	0.32	-1.22%	1,412,000
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%	31,574,900
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%	288,200
Oct 9, 2024	0.24	0.25	0.23	0.23	0.23	2.13%	965,900
Oct 8, 2024	0.26	0.26	0.22	0.23	0.23	-11.69%	443,900
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%	259,300
Oct 2, 2024	0.26	0.27	0.26	0.26	0.26	2.49%	420,500
Oct 1, 2024	0.27	0.27	0.24	0.26	0.26	-4.78%	568,200
Sep 30, 2024	0.29	0.29	0.26	0.27	0.27	-5.53%	378,100
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%	361,800
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	-	145,100
Sep 23, 2024	0.31	0.33	0.31	0.31	0.31	-2.04%	291,900
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%	122,300
Sep 13, 2024	0.30	0.33	0.30	0.32	0.32	5.08%	102,500
Sep 12, 2024	0.31	0.31	0.30	0.30	0.30	-0.46%	107,900
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%	1,855,800
Sep 4, 2024	0.50	0.52	0.46	0.47	0.47	-7.02%	1,735,400
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%	115,100
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%	374,500
Aug 16, 2024	0.63	0.71	0.60	0.70	0.70	16.11%	120,000
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%	1,403,400
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%	100,600
Aug 1, 2024	0.82	0.85	0.81	0.85	0.85	1.20%	4,710