IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
0.9600
-0.0055 (-0.57%)
At close: Oct 27, 2026, 4:00 PM EDT
0.9700
+0.0100 (1.04%)
After-hours: Oct 27, 2026, 7:30 PM EDT
IN8bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | -0.57% | 12,198 |
| Oct 26, 2026 | 1.03 | 1.04 | 0.87 | 0.97 | 0.97 | -8.05% | 183,552 |
| Oct 23, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 6.50% | 10,300 |
| Oct 22, 2026 | 1.06 | 1.09 | 0.98 | 0.99 | 0.99 | -9.55% | 44,139 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.05 | 1.09 | 1.09 | -4.39% | 32,212 |
| Oct 20, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 4.59% | 2,377 |
| Oct 19, 2026 | 1.11 | 1.17 | 1.07 | 1.09 | 1.09 | -1.80% | 21,753 |
| Oct 16, 2026 | 1.17 | 1.18 | 1.06 | 1.11 | 1.11 | -6.33% | 31,728 |
| Oct 15, 2026 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -1.25% | 9,828 |
| Oct 14, 2026 | 1.19 | 1.23 | 1.14 | 1.20 | 1.20 | 1.69% | 73,613 |
| Oct 13, 2026 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -4.07% | 64,708 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.23 | 1.23 | 1.23 | -8.21% | 39,320 |
| Oct 9, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 13,053 |
| Oct 8, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | -1.43% | 22,319 |
| Oct 7, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 20,687 |
| Oct 6, 2026 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -2.11% | 45,589 |
| Oct 5, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 107,128 |
| Oct 2, 2026 | 1.42 | 1.46 | 1.34 | 1.40 | 1.40 | - | 39,473 |
| Oct 1, 2026 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | 5.26% | 78,466 |
| Sep 30, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 2.70% | 30,299 |
| Sep 29, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 4.44% | 62,212 |
| Sep 28, 2026 | 1.19 | 1.30 | 1.19 | 1.24 | 1.24 | 3.33% | 74,348 |
| Sep 25, 2026 | 1.18 | 1.27 | 1.17 | 1.20 | 1.20 | 0.84% | 67,589 |
| Sep 24, 2026 | 1.11 | 1.25 | 1.10 | 1.19 | 1.19 | 8.18% | 180,130 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 22,606 |
| Sep 22, 2026 | 1.06 | 1.16 | 1.06 | 1.14 | 1.14 | 7.55% | 41,926 |
| Sep 21, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 13,775 |
| Sep 18, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 20,305 |
| Sep 17, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 5.94% | 48,055 |
| Sep 16, 2026 | 1.06 | 1.09 | 1.01 | 1.01 | 1.01 | -3.81% | 29,390 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -5.41% | 70,910 |
| Sep 14, 2026 | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | 3.74% | 20,090 |
| Sep 11, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 36,987 |
| Sep 10, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 15,626 |
| Sep 9, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -5.26% | 21,467 |
| 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% | 22,389 |
| Sep 3, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 41,541 |
| Sep 2, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 6,735 |
| 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% | 36,919 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 24,328 |
| Aug 27, 2026 | 1.19 | 1.19 | 0.96 | 1.04 | 1.04 | -12.24% | 130,382 |
| Aug 26, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 3,351 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.11 | 1.17 | 1.17 | -0.85% | 58,728 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -7.81% | 72,786 |
| Aug 21, 2026 | 1.23 | 1.30 | 1.18 | 1.28 | 1.28 | 5.79% | 105,890 |
| 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 |