IN8bio Inc. (INAB)
NASDAQ: INAB
· Real-Time Price · USD
2.29
0.20 (9.57%)
At close: Sep 26, 2025, 3:59 PM
2.30
0.44%
After-hours: Sep 26, 2025, 07:11 PM EDT
INAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.09 | 2.12 | 2.04 | 2.09 | 2.09 | 0.00% | 26,139 |
| Sep 24, 2025 | 2.06 | 2.13 | 2.05 | 2.09 | 2.09 | 1.95% | 31,400 |
| Sep 23, 2025 | 2.11 | 2.18 | 2.04 | 2.05 | 2.05 | -2.84% | 52,521 |
| Sep 22, 2025 | 2.04 | 2.17 | 2.01 | 2.11 | 2.11 | 5.50% | 73,915 |
| Sep 19, 2025 | 2.06 | 2.11 | 2.00 | 2.00 | 2.00 | -2.91% | 60,949 |
| Sep 18, 2025 | 2.01 | 2.09 | 1.99 | 2.06 | 2.06 | 3.00% | 37,835 |
| Sep 17, 2025 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -0.99% | 45,100 |
| Sep 16, 2025 | 2.02 | 2.06 | 1.99 | 2.02 | 2.02 | 1.00% | 38,005 |
| Sep 15, 2025 | 2.11 | 2.17 | 1.99 | 2.00 | 2.00 | -4.76% | 72,815 |
| Sep 12, 2025 | 2.10 | 2.20 | 2.01 | 2.10 | 2.10 | 0.48% | 70,202 |
| Sep 11, 2025 | 1.93 | 2.12 | 1.93 | 2.09 | 2.09 | 9.42% | 48,445 |
| Sep 10, 2025 | 2.00 | 2.04 | 1.91 | 1.91 | 1.91 | -4.98% | 69,367 |
| Sep 9, 2025 | 2.16 | 2.16 | 1.98 | 2.01 | 2.01 | -6.94% | 107,122 |
| Sep 8, 2025 | 2.16 | 2.18 | 2.10 | 2.16 | 2.16 | -0.46% | 24,542 |
| Sep 5, 2025 | 2.15 | 2.19 | 2.09 | 2.17 | 2.17 | -0.46% | 43,228 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | -1.80% | 33,553 |
| Sep 3, 2025 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | 0.45% | 21,588 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | 0.00% | 26,629 |
| Aug 29, 2025 | 2.26 | 2.27 | 2.19 | 2.21 | 2.21 | -2.21% | 20,523 |
| Aug 28, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 33,907 |