Skip to main content
IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
2.290
+0.040 (1.78%)
At close: Aug 13, 2025, 4:00 PM
2.310
+0.020 (0.87%)
Pre-market: Aug 14, 2025, 9:04 AM EDT

IN8bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.242.302.202.292.291.78%75,762
Aug 12, 20252.282.302.222.252.25-0.88%49,668
Aug 11, 20252.342.362.272.272.27-1.73%85,795
Aug 8, 20252.152.382.152.312.317.44%158,933
Aug 7, 20252.142.182.072.152.152.38%56,863
Aug 6, 20252.162.192.012.102.10-3.23%98,264
Aug 5, 20252.152.182.092.172.173.83%83,327
Aug 4, 20252.102.101.982.092.09-0.95%127,334
Aug 1, 20252.102.192.072.112.11-0.94%125,652
Jul 31, 20252.162.192.112.132.13-0.93%47,514
Jul 30, 20252.262.262.122.152.15-2.27%123,136
Jul 29, 20252.382.382.152.202.20-6.38%159,809
Jul 28, 20252.462.572.332.352.35-3.69%175,884
Jul 25, 20252.422.462.302.442.441.24%120,647
Jul 24, 20252.482.492.352.412.41-2.03%99,289
Jul 23, 20252.382.492.332.462.463.80%168,087
Jul 22, 20252.332.392.302.372.373.04%121,525
Jul 21, 20252.202.332.172.302.305.99%173,984
Jul 18, 20252.202.232.132.172.17-1.36%104,638
Jul 17, 20252.212.252.152.202.20-167,931
Jul 16, 20252.172.242.162.202.201.62%163,364
Jul 15, 20252.222.272.142.172.17-2.48%107,050
Jul 14, 20252.322.362.212.222.22-3.06%141,493
Jul 11, 20252.282.322.212.292.29-132,454
Jul 10, 20252.532.532.242.292.29-8.03%296,570
Jul 9, 20252.262.512.262.492.4913.18%351,412
Jul 8, 20252.132.212.122.202.204.76%60,247
Jul 7, 20252.182.202.102.102.10-3.67%96,237
Jul 3, 20252.122.302.122.182.180.93%98,996
Jul 2, 20252.072.192.052.162.164.35%209,402
Jul 1, 20252.092.142.062.072.07-0.96%107,209
Jun 30, 20252.132.182.062.092.09-1.88%147,011
Jun 27, 20252.172.192.112.132.13-1.39%134,754
Jun 26, 20252.202.202.102.162.16-0.92%130,357
Jun 25, 20252.252.302.132.182.18-2.68%136,871
Jun 24, 20252.252.302.202.242.240.45%187,590
Jun 23, 20252.172.312.162.232.232.29%249,639
Jun 20, 20252.152.232.112.182.182.35%155,395
Jun 18, 20252.132.222.062.132.13-0.47%134,650
Jun 17, 20252.212.272.102.142.14-3.17%116,073
Jun 16, 20252.282.292.132.212.21-2.21%246,734
Jun 13, 20252.332.362.222.262.26-5.04%175,733
Jun 12, 20252.552.552.362.382.38-6.30%250,524
Jun 11, 20252.892.902.462.542.54-11.81%532,900
Jun 10, 20253.043.122.862.882.88-6.49%291,730
Jun 9, 20253.613.662.823.083.08-26.14%1,485,541
Jun 6, 20253.584.172.854.174.1715.74%514,591
Jun 5, 20253.563.743.373.603.60-1.96%128,688
Jun 4, 20253.303.723.033.683.68-0.97%321,965
Jun 3, 20254.054.053.543.713.71-7.48%275,551