IN8bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.73	1.73	1.53	1.56	1.56	-9.83%	108,616
Jun 1, 2026	1.84	1.86	1.70	1.73	1.73	-7.49%	92,243
May 29, 2026	1.80	1.88	1.77	1.87	1.87	3.89%	92,942
May 28, 2026	1.78	1.80	1.73	1.80	1.80	-	99,207
May 27, 2026	1.68	1.84	1.68	1.80	1.80	6.51%	83,743
May 26, 2026	1.67	1.70	1.65	1.69	1.69	1.20%	54,180
May 22, 2026	1.67	1.69	1.63	1.67	1.67	-0.60%	84,399
May 21, 2026	1.54	1.75	1.54	1.68	1.68	7.01%	107,814
May 20, 2026	1.45	1.57	1.43	1.57	1.57	8.28%	83,594
May 19, 2026	1.40	1.45	1.40	1.45	1.45	2.11%	38,737
May 18, 2026	1.50	1.50	1.40	1.42	1.42	-4.70%	89,552
May 15, 2026	1.58	1.60	1.40	1.49	1.49	-6.29%	130,852
May 14, 2026	1.65	1.66	1.59	1.59	1.59	-	23,351
May 13, 2026	1.62	1.62	1.59	1.59	1.59	-0.63%	16,232
May 12, 2026	1.63	1.64	1.59	1.60	1.60	-1.54%	40,425
May 11, 2026	1.61	1.64	1.59	1.63	1.63	2.85%	67,665
May 8, 2026	1.66	1.66	1.55	1.58	1.58	-1.25%	42,515
May 7, 2026	1.60	1.64	1.56	1.60	1.60	1.27%	45,655
May 6, 2026	1.68	1.69	1.50	1.58	1.58	-2.47%	74,710
May 5, 2026	1.60	1.65	1.60	1.62	1.62	0.62%	36,831
May 4, 2026	1.49	1.61	1.49	1.61	1.61	7.33%	76,691
May 1, 2026	1.52	1.52	1.49	1.50	1.50	2.04%	22,370
Apr 30, 2026	1.48	1.49	1.44	1.47	1.47	-2.65%	66,405
Apr 29, 2026	1.55	1.56	1.47	1.51	1.51	-1.31%	94,845
Apr 28, 2026	1.53	1.60	1.52	1.53	1.53	-1.92%	52,977
Apr 27, 2026	1.48	1.61	1.48	1.56	1.56	4.00%	131,086
Apr 24, 2026	1.42	1.50	1.41	1.50	1.50	5.63%	47,013
Apr 23, 2026	1.50	1.55	1.40	1.42	1.42	-5.33%	46,244
Apr 22, 2026	1.55	1.55	1.48	1.50	1.50	1.35%	51,829
Apr 21, 2026	1.56	1.59	1.45	1.48	1.48	-1.33%	116,845
Apr 20, 2026	1.46	1.50	1.44	1.50	1.50	4.17%	76,847
Apr 17, 2026	1.45	1.47	1.42	1.44	1.44	-0.69%	18,627
Apr 16, 2026	1.42	1.48	1.37	1.45	1.45	3.57%	89,866
Apr 15, 2026	1.36	1.40	1.31	1.40	1.40	1.45%	60,002
Apr 14, 2026	1.44	1.44	1.35	1.38	1.38	2.22%	97,599
Apr 13, 2026	1.39	1.39	1.31	1.35	1.35	-2.88%	55,270
Apr 10, 2026	1.43	1.46	1.38	1.39	1.39	-2.80%	34,750
Apr 9, 2026	1.39	1.49	1.39	1.43	1.43	-1.38%	52,728
Apr 8, 2026	1.50	1.50	1.42	1.45	1.45	1.40%	45,129
Apr 7, 2026	1.38	1.46	1.38	1.43	1.43	1.42%	20,836
Apr 6, 2026	1.45	1.50	1.41	1.41	1.41	-2.08%	61,461
Apr 2, 2026	1.37	1.46	1.35	1.44	1.44	2.86%	19,053
Apr 1, 2026	1.46	1.46	1.38	1.40	1.40	-5.41%	60,536
Mar 31, 2026	1.38	1.51	1.38	1.48	1.48	8.03%	73,327
Mar 30, 2026	1.42	1.49	1.36	1.37	1.37	-2.84%	42,268
Mar 27, 2026	1.48	1.54	1.35	1.41	1.41	-4.08%	87,936
Mar 26, 2026	1.55	1.55	1.45	1.47	1.47	-8.70%	77,316
Mar 25, 2026	1.55	1.66	1.50	1.61	1.61	3.87%	190,713
Mar 24, 2026	1.66	1.67	1.50	1.55	1.55	-6.63%	91,083
Mar 23, 2026	2.00	2.00	1.58	1.66	1.66	-17.00%	239,684