IN8bio Inc. (INAB)
0.27
0.00 (0.33%)
At close: Mar 03, 2025, 3:59 PM
0.26
-2.96%
Pre-market: Mar 04, 2025, 04:19 AM EST
INAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | -0.01 | -3.70% | 3,496,673 |
| Feb 28, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.02 | 8.00% | 2,852,720 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 1,246,029 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 902,211 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | -0.01 | -3.70% | 1,493,900 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 1,672,100 |
| Feb 21, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | -0.02 | -6.90% | 2,165,500 |
| Feb 20, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00% | 3,474,100 |
| Feb 19, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.02 | 7.41% | 4,768,800 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | -0.02 | -6.90% | 6,416,100 |
| Feb 14, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | -0.03 | -9.38% | 8,374,531 |
| Feb 13, 2025 | 0.32 | 0.33 | 0.29 | 0.32 | 0.03 | 10.34% | 13,787,700 |
| Feb 12, 2025 | 0.28 | 0.32 | 0.26 | 0.29 | -0.02 | -6.45% | 12,529,600 |
| Feb 11, 2025 | 0.40 | 0.42 | 0.29 | 0.31 | 0.04 | 14.81% | 226,834,402 |
| Feb 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 518,928 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | -0.02 | -7.14% | 386,046 |
| Feb 6, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 353,400 |
| Feb 5, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.04 | 16.00% | 859,075 |
| Feb 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 328,836 |
| Feb 3, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 433,429 |
| Jan 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00% | 177,470 |
| Jan 30, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41% | 729,913 |
| Jan 29, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 383,142 |
| Jan 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 248,732 |
| Jan 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 668,821 |
| Jan 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45% | 478,900 |
| Jan 23, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.03 | 11.54% | 304,154 |
| Jan 22, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | -0.03 | -10.34% | 737,900 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33% | 499,322 |
| Jan 17, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.00 | 0.00% | 408,500 |
| Jan 16, 2025 | 0.29 | 0.33 | 0.28 | 0.30 | 0.00 | 0.00% | 400,500 |
| Jan 15, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | -0.02 | -6.25% | 685,442 |
| Jan 14, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00% | 750,200 |
| Jan 13, 2025 | 0.35 | 0.36 | 0.31 | 0.32 | 0.00 | 0.00% | 1,341,800 |
| Jan 10, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.01 | 3.23% | 703,700 |
| Jan 8, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | -0.03 | -8.82% | 828,400 |
| Jan 7, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | -0.01 | -2.86% | 852,802 |
| Jan 6, 2025 | 0.30 | 0.38 | 0.30 | 0.35 | 0.06 | 20.69% | 3,786,700 |
| Jan 3, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | 0.01 | 3.57% | 732,200 |
| Jan 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 7.69% | 786,700 |
| Dec 31, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | -0.01 | -3.70% | 682,900 |
| Dec 30, 2024 | 0.28 | 0.28 | 0.24 | 0.27 | 0.00 | 0.00% | 555,138 |
| Dec 27, 2024 | 0.26 | 0.28 | 0.24 | 0.27 | 0.02 | 8.00% | 1,083,700 |
| Dec 26, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.02 | 8.70% | 682,521 |
| Dec 24, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 526,700 |
| Dec 23, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | -0.01 | -4.00% | 663,406 |
| Dec 20, 2024 | 0.23 | 0.26 | 0.23 | 0.25 | 0.01 | 4.17% | 1,329,800 |
| Dec 19, 2024 | 0.26 | 0.27 | 0.24 | 0.24 | -0.03 | -11.11% | 698,603 |
| Dec 18, 2024 | 0.29 | 0.30 | 0.27 | 0.27 | -0.02 | -6.90% | 262,700 |
| Dec 17, 2024 | 0.29 | 0.32 | 0.28 | 0.29 | 0.01 | 3.57% | 612,100 |