IN8bio, Inc. INAB
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,400,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |