IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
0.9600
-0.0750 (-7.25%)
Aug 3, 2026, 3:20 PM EDT - Market open
IN8bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.08 | 1.08 | 1.03 | 0.95 | - | -8.21% | 100,280 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -4.17% | 57,512 |
| Jul 30, 2026 | 1.06 | 1.08 | 0.96 | 1.08 | 1.08 | 0.93% | 82,226 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 57,615 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -6.72% | 81,679 |
| Jul 27, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 26,384 |
| Jul 24, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 0.84% | 30,214 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 28,781 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 22,194 |
| Jul 21, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 34,733 |
| Jul 20, 2026 | 1.32 | 1.33 | 1.23 | 1.26 | 1.26 | -5.26% | 50,473 |
| Jul 17, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -3.62% | 63,504 |
| Jul 16, 2026 | 1.44 | 1.46 | 1.38 | 1.38 | 1.38 | -4.17% | 105,006 |
| Jul 15, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 4.35% | 75,240 |
| Jul 14, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.99% | 16,249 |
| Jul 13, 2026 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | 0.75% | 75,141 |
| Jul 10, 2026 | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -5.00% | 113,176 |
| Jul 9, 2026 | 1.39 | 1.44 | 1.34 | 1.40 | 1.40 | 1.45% | 69,684 |
| Jul 8, 2026 | 1.40 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 32,162 |
| Jul 7, 2026 | 1.45 | 1.46 | 1.28 | 1.39 | 1.39 | -3.47% | 66,215 |
| Jul 6, 2026 | 1.44 | 1.46 | 1.39 | 1.44 | 1.44 | 1.41% | 49,135 |
| Jul 2, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | - | 18,941 |
| Jul 1, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 16,921 |
| Jun 30, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 12,154 |
| Jun 29, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 5.15% | 51,009 |
| Jun 26, 2026 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | - | 49,704 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.34 | 1.36 | 1.36 | -8.10% | 82,782 |
| Jun 24, 2026 | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | 1.36% | 37,741 |
| Jun 23, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | - | 15,629 |
| Jun 22, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 11,437 |
| Jun 18, 2026 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | -2.72% | 52,942 |
| Jun 17, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 6.52% | 22,545 |
| Jun 16, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | 40,494 |
| Jun 15, 2026 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 30,685 |
| Jun 12, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 14,085 |
| Jun 11, 2026 | 1.38 | 1.44 | 1.32 | 1.44 | 1.44 | 2.86% | 63,383 |
| Jun 10, 2026 | 1.41 | 1.50 | 1.38 | 1.40 | 1.40 | -3.45% | 37,676 |
| Jun 9, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 34,250 |
| Jun 8, 2026 | 1.49 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 26,355 |
| Jun 5, 2026 | 1.56 | 1.57 | 1.43 | 1.45 | 1.45 | -5.84% | 72,969 |
| Jun 4, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | - | 37,900 |
| Jun 3, 2026 | 1.56 | 1.56 | 1.48 | 1.54 | 1.54 | -1.28% | 98,210 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.53 | 1.56 | 1.56 | -9.83% | 108,773 |
| Jun 1, 2026 | 1.84 | 1.86 | 1.70 | 1.73 | 1.73 | -7.49% | 92,984 |
| May 29, 2026 | 1.80 | 1.88 | 1.77 | 1.87 | 1.87 | 3.89% | 93,622 |
| May 28, 2026 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | - | 99,482 |
| May 27, 2026 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | 6.51% | 84,193 |
| May 26, 2026 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 55,470 |
| May 22, 2026 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 87,649 |
| May 21, 2026 | 1.54 | 1.75 | 1.54 | 1.68 | 1.68 | 7.01% | 112,309 |