IN8bio Inc. (INAB)
0.15
0.00 (0.07%)
At close: Apr 09, 2025, 2:25 PM
IN8bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 1,183,649 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 521,604 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 652,900 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 1,433,443 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | -0.01 | -5.88% | 1,015,914 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 705,302 |
| Apr 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 675,900 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | -0.03 | -15.00% | 1,906,400 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | -0.01 | -4.76% | 718,728 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 507,136 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | -0.01 | -4.55% | 2,014,539 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 839,510 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 626,936 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 650,500 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 568,600 |
| Mar 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35% | 673,200 |
| Mar 18, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 840,600 |
| Mar 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 945,403 |
| Mar 14, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 1,296,400 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | -0.02 | -8.00% | 1,857,945 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 914,700 |
| Mar 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 1,770,906 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 1,546,935 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 1,420,145 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 1,096,400 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 1,428,938 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.00 | 0.00% | 1,791,000 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | -0.01 | -3.70% | 3,548,700 |
| 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 |