IN8bio Inc. (INAB)
NASDAQ: INAB
· Real-Time Price · USD
2.44
0.04 (1.67%)
At close: Aug 15, 2025, 1:27 PM
INAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 4.80% | 62,939 |
| Aug 13, 2025 | 2.24 | 2.30 | 2.20 | 2.29 | 2.29 | 1.78% | 75,800 |
| Aug 12, 2025 | 2.28 | 2.30 | 2.22 | 2.25 | 2.25 | -0.88% | 49,668 |
| Aug 11, 2025 | 2.34 | 2.36 | 2.27 | 2.27 | 2.27 | -1.73% | 85,800 |
| Aug 8, 2025 | 2.15 | 2.38 | 2.15 | 2.31 | 2.31 | 7.44% | 158,933 |
| Aug 7, 2025 | 2.14 | 2.18 | 2.07 | 2.15 | 2.15 | 2.38% | 56,900 |
| Aug 6, 2025 | 2.16 | 2.19 | 2.01 | 2.10 | 2.10 | -3.23% | 98,300 |
| Aug 5, 2025 | 2.15 | 2.18 | 2.09 | 2.17 | 2.17 | 3.83% | 83,327 |
| Aug 4, 2025 | 2.10 | 2.10 | 1.98 | 2.09 | 2.09 | -0.95% | 127,334 |
| Aug 1, 2025 | 2.10 | 2.19 | 2.07 | 2.11 | 2.11 | -0.94% | 125,652 |
| Jul 31, 2025 | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | -0.93% | 47,514 |
| Jul 30, 2025 | 2.26 | 2.26 | 2.12 | 2.15 | 2.15 | -2.27% | 123,136 |
| Jul 29, 2025 | 2.38 | 2.38 | 2.15 | 2.20 | 2.20 | -6.38% | 159,809 |
| Jul 28, 2025 | 2.46 | 2.57 | 2.33 | 2.35 | 2.35 | -3.69% | 175,900 |
| Jul 25, 2025 | 2.42 | 2.46 | 2.30 | 2.44 | 2.44 | 1.24% | 120,647 |
| Jul 24, 2025 | 2.48 | 2.49 | 2.35 | 2.41 | 2.41 | -2.03% | 99,289 |
| Jul 23, 2025 | 2.38 | 2.49 | 2.33 | 2.46 | 2.46 | 3.80% | 168,100 |
| Jul 22, 2025 | 2.33 | 2.39 | 2.30 | 2.37 | 2.37 | 3.04% | 121,525 |
| Jul 21, 2025 | 2.20 | 2.33 | 2.17 | 2.30 | 2.30 | 5.99% | 174,000 |
| Jul 18, 2025 | 2.20 | 2.23 | 2.13 | 2.17 | 2.17 | -1.36% | 104,638 |