IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.590
-0.010 (-0.63%)
At close: May 13, 2026, 4:00 PM EDT
1.650
+0.060 (3.77%)
After-hours: May 13, 2026, 6:25 PM EDT
IN8bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 15,515 |
| May 12, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.54% | 34,616 |
| May 11, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | 2.85% | 67,118 |
| 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% | 45,539 |
| May 6, 2026 | 1.68 | 1.69 | 1.50 | 1.58 | 1.58 | -2.47% | 74,657 |
| May 5, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 36,828 |
| May 4, 2026 | 1.49 | 1.61 | 1.49 | 1.61 | 1.61 | 7.33% | 76,686 |
| May 1, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 2.04% | 22,369 |
| Apr 30, 2026 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | -2.65% | 65,202 |
| 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% | 131,082 |
| Apr 24, 2026 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 5.63% | 46,752 |
| Apr 23, 2026 | 1.50 | 1.55 | 1.40 | 1.42 | 1.42 | -5.33% | 46,144 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | 1.35% | 51,561 |
| Apr 21, 2026 | 1.56 | 1.59 | 1.45 | 1.48 | 1.48 | -1.33% | 116,844 |
| Apr 20, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 73,525 |
| Apr 17, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 18,617 |
| Apr 16, 2026 | 1.42 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 89,495 |
| Apr 15, 2026 | 1.36 | 1.40 | 1.31 | 1.40 | 1.40 | 1.45% | 58,439 |
| 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% | 34,477 |
| Apr 9, 2026 | 1.39 | 1.49 | 1.39 | 1.43 | 1.43 | -1.38% | 52,726 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | 1.40% | 45,078 |
| Apr 7, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 20,675 |
| Apr 6, 2026 | 1.45 | 1.50 | 1.41 | 1.41 | 1.41 | -2.08% | 58,936 |
| Apr 2, 2026 | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | 2.86% | 17,893 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -5.41% | 58,666 |
| Mar 31, 2026 | 1.38 | 1.51 | 1.38 | 1.48 | 1.48 | 8.03% | 72,860 |
| 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% | 87,733 |
| 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% | 189,605 |
| Mar 24, 2026 | 1.66 | 1.67 | 1.50 | 1.55 | 1.55 | -6.63% | 54,360 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.58 | 1.66 | 1.66 | -17.00% | 239,317 |
| Mar 20, 2026 | 1.70 | 2.03 | 1.70 | 2.00 | 2.00 | 16.28% | 253,895 |
| Mar 19, 2026 | 1.79 | 1.84 | 1.70 | 1.72 | 1.72 | -6.52% | 34,810 |
| Mar 18, 2026 | 1.86 | 1.98 | 1.79 | 1.84 | 1.84 | -3.66% | 40,008 |
| Mar 17, 2026 | 2.05 | 2.05 | 1.87 | 1.91 | 1.91 | -7.28% | 51,849 |
| Mar 16, 2026 | 1.89 | 2.11 | 1.85 | 2.06 | 2.06 | 8.99% | 95,502 |
| Mar 13, 2026 | 1.90 | 1.99 | 1.82 | 1.89 | 1.89 | -1.05% | 61,121 |
| Mar 12, 2026 | 2.00 | 2.05 | 1.90 | 1.91 | 1.91 | -4.02% | 38,466 |
| Mar 11, 2026 | 1.80 | 2.03 | 1.77 | 1.99 | 1.99 | 9.94% | 102,296 |
| Mar 10, 2026 | 1.75 | 1.98 | 1.75 | 1.81 | 1.81 | 2.26% | 50,625 |
| Mar 9, 2026 | 1.72 | 1.89 | 1.70 | 1.77 | 1.77 | 2.91% | 46,458 |
| Mar 6, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | -1.15% | 9,187 |
| Mar 5, 2026 | 1.70 | 1.74 | 1.61 | 1.74 | 1.74 | 0.58% | 18,057 |
| Mar 4, 2026 | 1.65 | 1.79 | 1.62 | 1.73 | 1.73 | 0.58% | 11,563 |