IN8bio, Inc. INAB
NASDAQ · United States · Health Technology
$1.400.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |