IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
2.130
-0.030 (-1.39%)
At close: Jun 27, 2025, 4:00 PM
2.170
+0.040 (1.88%)
After-hours: Jun 27, 2025, 7:59 PM EDT
IN8bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.17 | 2.19 | 2.11 | 2.13 | 2.13 | -1.39% | 134,754 |
| Jun 26, 2025 | 2.20 | 2.20 | 2.10 | 2.16 | 2.16 | -0.92% | 130,357 |
| Jun 25, 2025 | 2.25 | 2.30 | 2.13 | 2.18 | 2.18 | -2.68% | 136,871 |
| Jun 24, 2025 | 2.25 | 2.30 | 2.20 | 2.24 | 2.24 | 0.45% | 187,590 |
| Jun 23, 2025 | 2.17 | 2.31 | 2.16 | 2.23 | 2.23 | 2.29% | 249,639 |
| Jun 20, 2025 | 2.15 | 2.23 | 2.11 | 2.18 | 2.18 | 2.35% | 155,395 |
| Jun 18, 2025 | 2.13 | 2.22 | 2.06 | 2.13 | 2.13 | -0.47% | 134,650 |
| Jun 17, 2025 | 2.21 | 2.27 | 2.10 | 2.14 | 2.14 | -3.17% | 116,073 |
| Jun 16, 2025 | 2.28 | 2.29 | 2.13 | 2.21 | 2.21 | -2.21% | 246,734 |
| Jun 13, 2025 | 2.33 | 2.36 | 2.22 | 2.26 | 2.26 | -5.04% | 175,733 |
| Jun 12, 2025 | 2.55 | 2.55 | 2.36 | 2.38 | 2.38 | -6.30% | 250,524 |
| Jun 11, 2025 | 2.89 | 2.90 | 2.46 | 2.54 | 2.54 | -11.81% | 532,900 |
| Jun 10, 2025 | 3.04 | 3.12 | 2.86 | 2.88 | 2.88 | -6.49% | 291,730 |
| Jun 9, 2025 | 3.61 | 3.66 | 2.82 | 3.08 | 3.08 | -26.14% | 1,485,541 |
| Jun 6, 2025 | 3.58 | 4.17 | 2.85 | 4.17 | 4.17 | 15.74% | 514,591 |
| Jun 5, 2025 | 3.56 | 3.74 | 3.37 | 3.60 | 3.60 | -1.96% | 128,688 |
| Jun 4, 2025 | 3.30 | 3.72 | 3.03 | 3.68 | 3.68 | -0.97% | 321,965 |
| Jun 3, 2025 | 4.05 | 4.05 | 3.54 | 3.71 | 3.71 | -7.48% | 275,551 |
| Jun 2, 2025 | 4.02 | 4.20 | 3.91 | 4.01 | 4.01 | -9.78% | 553,364 |
| May 30, 2025 | 4.26 | 4.56 | 3.86 | 4.45 | 4.45 | -3.39% | 1,690,720 |
| May 29, 2025 | 4.47 | 5.61 | 4.36 | 4.60 | 4.60 | 8.03% | 950,624 |
| May 28, 2025 | 4.37 | 4.60 | 3.97 | 4.26 | 4.26 | -1.32% | 109,621 |
| May 27, 2025 | 4.50 | 4.74 | 4.20 | 4.32 | 4.32 | -0.69% | 130,498 |
| May 23, 2025 | 3.99 | 4.50 | 3.90 | 4.35 | 4.35 | 9.11% | 88,078 |
| May 22, 2025 | 3.90 | 4.07 | 3.80 | 3.98 | 3.98 | 5.40% | 26,685 |
| May 21, 2025 | 3.87 | 3.96 | 3.72 | 3.78 | 3.78 | -3.08% | 43,463 |
| May 20, 2025 | 3.69 | 4.14 | 3.61 | 3.90 | 3.90 | 4.00% | 64,046 |
| May 19, 2025 | 3.90 | 3.90 | 3.60 | 3.75 | 3.75 | -2.87% | 33,948 |
| May 16, 2025 | 3.90 | 3.95 | 3.60 | 3.86 | 3.86 | -2.87% | 88,886 |
| May 15, 2025 | 3.66 | 4.02 | 3.36 | 3.98 | 3.98 | -9.68% | 595,413 |
| May 14, 2025 | 4.56 | 4.78 | 4.35 | 4.40 | 4.40 | -8.31% | 89,336 |
| May 13, 2025 | 4.83 | 4.95 | 4.65 | 4.80 | 4.80 | -1.84% | 20,146 |
| May 12, 2025 | 4.80 | 4.92 | 4.65 | 4.89 | 4.89 | 3.56% | 41,547 |
| May 9, 2025 | 5.03 | 5.03 | 4.69 | 4.72 | 4.72 | -6.25% | 16,596 |
| May 8, 2025 | 5.04 | 5.10 | 4.82 | 5.04 | 5.04 | 2.07% | 23,982 |
| May 7, 2025 | 4.95 | 4.95 | 4.74 | 4.94 | 4.94 | 0.43% | 24,948 |
| May 6, 2025 | 5.10 | 5.10 | 4.74 | 4.91 | 4.91 | -1.80% | 41,931 |
| May 5, 2025 | 5.10 | 5.24 | 4.95 | 5.00 | 5.00 | -1.59% | 18,259 |
| May 2, 2025 | 5.01 | 5.25 | 4.97 | 5.09 | 5.09 | -0.24% | 26,422 |
| May 1, 2025 | 5.20 | 5.22 | 5.02 | 5.10 | 5.10 | 0.53% | 16,576 |
| Apr 30, 2025 | 5.25 | 5.28 | 5.04 | 5.07 | 5.07 | -1.74% | 14,301 |
| Apr 29, 2025 | 5.57 | 5.70 | 5.11 | 5.16 | 5.16 | -3.37% | 26,563 |
| Apr 28, 2025 | 5.70 | 5.70 | 5.18 | 5.34 | 5.34 | -5.97% | 19,568 |
| Apr 25, 2025 | 5.49 | 5.68 | 5.29 | 5.68 | 5.68 | 2.32% | 21,522 |
| Apr 24, 2025 | 5.31 | 5.82 | 5.31 | 5.55 | 5.55 | 1.37% | 25,881 |
| Apr 23, 2025 | 5.27 | 5.63 | 5.24 | 5.48 | 5.48 | 4.58% | 17,911 |
| Apr 22, 2025 | 5.10 | 5.30 | 4.95 | 5.24 | 5.24 | 4.99% | 17,045 |
| Apr 21, 2025 | 4.89 | 5.01 | 4.74 | 4.99 | 4.99 | 3.29% | 13,577 |
| Apr 17, 2025 | 4.75 | 4.95 | 4.70 | 4.83 | 4.83 | 2.09% | 15,584 |
| Apr 16, 2025 | 5.04 | 5.25 | 4.57 | 4.73 | 4.73 | -3.43% | 21,067 |