IN8bio, Inc. INAB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,400,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,40 | 0,00 % | $1,42 | $1,46 | $1,34 | 39,50K |
| 2026-10-01 | $1,40 | +5,26 % | $1,36 | $1,46 | $1,36 | 78,50K |
| 2026-09-30 | $1,33 | +2,70 % | $1,31 | $1,36 | $1,31 | 30,30K |
| 2026-09-29 | $1,29 | +4,44 % | $1,28 | $1,30 | $1,27 | 62,20K |
| 2026-09-28 | $1,24 | +3,33 % | $1,19 | $1,30 | $1,19 | 74,30K |
| 2026-09-25 | $1,20 | +0,84 % | $1,18 | $1,27 | $1,17 | 67,60K |
| 2026-09-24 | $1,19 | +8,18 % | $1,11 | $1,25 | $1,10 | 180,00K |
| 2026-09-23 | $1,10 | -3,51 % | $1,15 | $1,15 | $1,10 | 22,60K |
| 2026-09-22 | $1,14 | +7,55 % | $1,06 | $1,16 | $1,06 | 41,60K |
| 2026-09-21 | $1,06 | -1,85 % | $1,09 | $1,11 | $1,06 | 13,80K |
| 2026-09-18 | $1,08 | +0,93 % | $1,05 | $1,08 | $1,03 | 20,30K |
| 2026-09-17 | $1,07 | +5,94 % | $1,03 | $1,10 | $1,03 | 48,00K |
| 2026-09-16 | $1,01 | -3,81 % | $1,06 | $1,09 | $1,01 | 29,30K |
| 2026-09-15 | $1,05 | -5,41 % | $1,10 | $1,10 | $1,01 | 70,90K |
| 2026-09-14 | $1,11 | +3,74 % | $1,11 | $1,14 | $1,07 | 20,10K |
| 2026-09-11 | $1,07 | -2,73 % | $1,12 | $1,13 | $1,06 | 37,00K |
| 2026-09-10 | $1,10 | +1,85 % | $1,08 | $1,11 | $1,08 | 15,60K |
| 2026-09-09 | $1,08 | -5,26 % | $1,10 | $1,13 | $1,08 | 21,50K |
| 2026-09-08 | $1,14 | -5,00 % | $1,20 | $1,20 | $1,13 | 31,40K |
| 2026-09-04 | $1,20 | +3,45 % | $1,16 | $1,22 | $1,16 | 22,40K |
| 2026-09-03 | $1,16 | +5,45 % | $1,10 | $1,16 | $1,10 | 41,50K |
| 2026-09-02 | $1,10 | +0,92 % | $1,09 | $1,11 | $1,09 | 6,70K |
| 2026-09-01 | $1,09 | -0,91 % | $1,10 | $1,13 | $1,08 | 19,90K |
| 2026-08-31 | $1,10 | +6,28 % | $1,01 | $1,13 | $1,01 | 36,90K |
| 2026-08-28 | $1,03 | -0,48 % | $1,04 | $1,05 | $1,03 | 24,10K |
| 2026-08-27 | $1,04 | -12,24 % | $1,19 | $1,19 | $0,96 | 130,30K |
| 2026-08-26 | $1,18 | +1,28 % | $1,17 | $1,20 | $1,16 | 3,30K |
| 2026-08-25 | $1,17 | -0,85 % | $1,18 | $1,20 | $1,11 | 58,70K |
| 2026-08-24 | $1,18 | -7,81 % | $1,30 | $1,30 | $1,14 | 72,80K |
| 2026-08-21 | $1,28 | +5,79 % | $1,23 | $1,30 | $1,18 | 105,50K |
| 2026-08-20 | $1,21 | +0,83 % | $1,22 | $1,25 | $1,17 | 17,20K |
| 2026-08-19 | $1,20 | +5,26 % | $1,16 | $1,26 | $1,15 | 79,10K |
| 2026-08-18 | $1,14 | +2,70 % | $1,13 | $1,17 | $1,13 | 45,30K |
| 2026-08-17 | $1,11 | +0,91 % | $1,11 | $1,14 | $1,05 | 37,00K |
| 2026-08-14 | $1,10 | -6,78 % | $1,19 | $1,20 | $1,10 | 56,00K |
| 2026-08-13 | $1,18 | +18,12 % | $1,00 | $1,19 | $0,94 | 375,50K |
| 2026-08-12 | $1,00 | -4,86 % | $1,07 | $1,08 | $0,88 | 90,20K |
| 2026-08-11 | $1,05 | +7,58 % | $1,00 | $1,05 | $0,98 | 57,90K |
| 2026-08-10 | $0,98 | -0,31 % | $0,98 | $1,01 | $0,96 | 67,40K |
| 2026-08-07 | $0,98 | +0,93 % | $0,97 | $0,98 | $0,95 | 36,60K |
| 2026-08-06 | $0,97 | -1,92 % | $0,99 | $0,99 | $0,90 | 76,90K |
| 2026-08-05 | $0,99 | +3,02 % | $1,00 | $1,00 | $0,94 | 39,80K |
| 2026-08-04 | $0,96 | 0,00 % | $0,99 | $0,99 | $0,94 | 37,70K |
| 2026-08-03 | $0,96 | -7,25 % | $1,08 | $1,08 | $0,94 | 152,10K |
| 2026-07-31 | $1,03 | -4,17 % | $1,08 | $1,08 | $1,01 | 57,60K |
| 2026-07-30 | $1,08 | +0,93 % | $1,05 | $1,08 | $0,96 | 82,60K |
| 2026-07-29 | $1,07 | -3,60 % | $1,12 | $1,13 | $1,05 | 58,10K |
| 2026-07-28 | $1,11 | -6,72 % | $1,18 | $1,18 | $1,10 | 81,70K |
| 2026-07-27 | $1,19 | -0,83 % | $1,23 | $1,24 | $1,18 | 30,60K |
| 2026-07-24 | $1,20 | +0,84 % | $1,20 | $1,24 | $1,20 | 30,20K |
| 2026-07-23 | $1,19 | -3,25 % | $1,22 | $1,22 | $1,19 | 34,20K |
| 2026-07-22 | $1,23 | -0,81 % | $1,25 | $1,25 | $1,23 | 24,80K |
| 2026-07-21 | $1,24 | -1,59 % | $1,22 | $1,25 | $1,22 | 38,70K |
| 2026-07-20 | $1,26 | -5,26 % | $1,32 | $1,33 | $1,23 | 54,60K |
| 2026-07-17 | $1,33 | -3,62 % | $1,35 | $1,37 | $1,31 | 65,50K |
| 2026-07-16 | $1,38 | -4,17 % | $1,44 | $1,46 | $1,38 | 105,00K |
| 2026-07-15 | $1,44 | +4,35 % | $1,38 | $1,46 | $1,38 | 75,30K |
| 2026-07-14 | $1,38 | +2,99 % | $1,36 | $1,38 | $1,35 | 16,20K |
| 2026-07-13 | $1,34 | +0,75 % | $1,32 | $1,38 | $1,32 | 76,10K |
| 2026-07-10 | $1,33 | -5,00 % | $1,44 | $1,44 | $1,31 | 113,20K |
| 2026-07-09 | $1,40 | +1,45 % | $1,39 | $1,44 | $1,34 | 69,80K |
| 2026-07-08 | $1,38 | -0,72 % | $1,40 | $1,44 | $1,35 | 32,20K |
| 2026-07-07 | $1,39 | -3,47 % | $1,45 | $1,46 | $1,28 | 66,20K |
| 2026-07-06 | $1,44 | +1,41 % | $1,44 | $1,46 | $1,39 | 52,70K |
| 2026-07-02 | $1,42 | 0,00 % | $1,46 | $1,46 | $1,40 | 18,90K |
| 2026-07-01 | $1,42 | +0,71 % | $1,42 | $1,45 | $1,40 | 16,90K |
| 2026-06-30 | $1,41 | -1,40 % | $1,43 | $1,43 | $1,41 | 11,80K |
| 2026-06-29 | $1,43 | +5,15 % | $1,38 | $1,45 | $1,38 | 51,00K |
| 2026-06-26 | $1,36 | 0,00 % | $1,36 | $1,38 | $1,32 | 49,70K |
| 2026-06-25 | $1,36 | -8,11 % | $1,50 | $1,50 | $1,34 | 82,10K |
| 2026-06-24 | $1,48 | +1,37 % | $1,49 | $1,53 | $1,45 | 37,70K |
| 2026-06-23 | $1,46 | 0,00 % | $1,42 | $1,50 | $1,42 | 15,40K |
| 2026-06-22 | $1,46 | +2,10 % | $1,42 | $1,48 | $1,42 | 11,30K |
| 2026-06-18 | $1,43 | -2,72 % | $1,43 | $1,50 | $1,43 | 52,90K |
| 2026-06-17 | $1,47 | +6,52 % | $1,40 | $1,47 | $1,39 | 22,50K |
| 2026-06-16 | $1,38 | -0,72 % | $1,41 | $1,43 | $1,38 | 40,50K |
| 2026-06-15 | $1,39 | -2,80 % | $1,45 | $1,46 | $1,39 | 30,70K |
| 2026-06-12 | $1,43 | -0,69 % | $1,47 | $1,47 | $1,41 | 11,10K |
| 2026-06-11 | $1,44 | +2,86 % | $1,38 | $1,44 | $1,32 | 63,40K |
| 2026-06-10 | $1,40 | -3,45 % | $1,41 | $1,50 | $1,38 | 37,70K |
| 2026-06-09 | $1,45 | +0,69 % | $1,40 | $1,49 | $1,40 | 34,30K |
| 2026-06-08 | $1,44 | -0,69 % | $1,49 | $1,50 | $1,40 | 26,40K |
| 2026-06-05 | $1,45 | -5,84 % | $1,56 | $1,57 | $1,42 | 73,00K |
| 2026-06-04 | $1,54 | 0,00 % | $1,53 | $1,56 | $1,52 | 37,90K |
| 2026-06-03 | $1,54 | -1,28 % | $1,56 | $1,56 | $1,48 | 98,20K |
| 2026-06-02 | $1,56 | -9,83 % | $1,73 | $1,73 | $1,53 | 108,80K |
| 2026-06-01 | $1,73 | -7,49 % | $1,84 | $1,86 | $1,70 | 92,60K |
| 2026-05-29 | $1,87 | +3,89 % | $1,80 | $1,88 | $1,77 | 93,00K |
| 2026-05-28 | $1,80 | 0,00 % | $1,78 | $1,80 | $1,73 | 99,50K |
| 2026-05-27 | $1,80 | +6,51 % | $1,68 | $1,84 | $1,68 | 84,00K |