IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.100
+0.090 (8.91%)
Sep 17, 2026, 10:54 AM EDT - Market open
IN8bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.06 | 1.09 | 1.01 | 1.01 | 1.01 | -3.81% | 29,288 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -5.41% | 70,905 |
| Sep 14, 2026 | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | 3.74% | 20,088 |
| Sep 11, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 36,981 |
| Sep 10, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 14,382 |
| Sep 9, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -5.26% | 21,304 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 31,417 |
| Sep 4, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 22,352 |
| Sep 3, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 41,518 |
| Sep 2, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 6,725 |
| Sep 1, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 19,948 |
| Aug 31, 2026 | 1.01 | 1.13 | 1.01 | 1.10 | 1.10 | 6.28% | 36,516 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 24,012 |
| Aug 27, 2026 | 1.19 | 1.19 | 0.96 | 1.04 | 1.04 | -12.24% | 130,066 |
| Aug 26, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 3,339 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.11 | 1.17 | 1.17 | -0.85% | 58,727 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -7.81% | 72,210 |
| Aug 21, 2026 | 1.23 | 1.30 | 1.18 | 1.28 | 1.28 | 5.79% | 89,499 |
| Aug 20, 2026 | 1.22 | 1.26 | 1.17 | 1.21 | 1.21 | 0.83% | 17,247 |
| Aug 19, 2026 | 1.16 | 1.26 | 1.16 | 1.20 | 1.20 | 5.26% | 79,095 |
| Aug 18, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 2.70% | 45,279 |
| Aug 17, 2026 | 1.11 | 1.14 | 1.05 | 1.11 | 1.11 | 0.91% | 36,962 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 56,009 |
| Aug 13, 2026 | 1.00 | 1.19 | 0.94 | 1.18 | 1.18 | 18.18% | 375,669 |
| Aug 12, 2026 | 1.07 | 1.08 | 0.88 | 1.00 | 1.00 | -4.90% | 90,563 |
| Aug 11, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 7.59% | 57,920 |
| Aug 10, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -0.28% | 67,434 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 0.90% | 36,582 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | -1.91% | 76,865 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | 2.99% | 39,883 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | 0.01% | 37,736 |
| Aug 3, 2026 | 1.08 | 1.08 | 0.94 | 0.96 | 0.96 | -7.25% | 152,091 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -4.17% | 57,627 |
| Jul 30, 2026 | 1.06 | 1.08 | 0.96 | 1.08 | 1.08 | 0.93% | 82,625 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 58,326 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -6.72% | 81,745 |
| Jul 27, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 30,615 |
| 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% | 34,188 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 24,844 |
| Jul 21, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 38,741 |
| Jul 20, 2026 | 1.32 | 1.33 | 1.23 | 1.26 | 1.26 | -5.26% | 54,599 |
| Jul 17, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -3.62% | 65,504 |
| 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% | 75,314 |
| 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% | 76,141 |
| Jul 10, 2026 | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -5.00% | 113,184 |
| Jul 9, 2026 | 1.39 | 1.44 | 1.34 | 1.40 | 1.40 | 1.45% | 70,181 |
| Jul 8, 2026 | 1.40 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 32,236 |