Skip to main content
IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.770
+0.050 (2.91%)
Mar 9, 2026, 4:00 PM EDT - Market closed

IN8bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.721.891.701.78-3.20%45,561
Mar 6, 20261.651.741.651.721.72-1.15%9,187
Mar 5, 20261.701.741.611.741.740.58%18,057
Mar 4, 20261.651.791.621.731.730.58%11,563
Mar 3, 20261.671.751.601.721.721.18%27,190
Mar 2, 20261.671.731.621.701.70-35,700
Feb 27, 20261.691.801.661.701.70-0.58%43,016
Feb 26, 20261.681.811.681.711.713.01%23,265
Feb 25, 20261.601.721.591.661.667.10%16,319
Feb 24, 20261.531.591.511.551.552.65%20,279
Feb 23, 20261.541.601.501.511.51-2.58%15,088
Feb 20, 20261.631.691.481.551.55-3.13%58,992
Feb 19, 20261.671.681.581.601.60-4.76%51,504
Feb 18, 20261.731.791.661.681.68-2.33%34,062
Feb 17, 20261.751.791.721.721.72-3.37%41,046
Feb 13, 20261.811.901.781.781.78-3.78%29,557
Feb 12, 20261.972.051.701.851.85-7.04%49,340
Feb 11, 20261.922.021.861.991.994.19%41,713
Feb 10, 20261.992.051.891.911.91-4.50%25,966
Feb 9, 20261.962.071.922.002.000.50%58,719
Feb 6, 20261.902.031.851.991.994.74%36,804
Feb 5, 20261.961.961.881.901.90-3.06%73,878
Feb 4, 20262.022.141.951.961.96-1.51%29,977
Feb 3, 20261.962.091.951.991.991.53%61,132
Feb 2, 20261.932.001.881.961.96-0.51%49,038
Jan 30, 20261.972.031.871.971.97-1.50%36,330
Jan 29, 20261.962.051.912.002.002.04%63,152
Jan 28, 20262.092.171.961.961.96-5.31%66,458
Jan 27, 20262.182.262.052.072.07-5.91%57,415
Jan 26, 20262.332.402.202.202.20-8.33%85,917
Jan 23, 20262.492.502.402.402.40-3.23%53,745
Jan 22, 20262.362.532.312.482.486.44%30,990
Jan 21, 20262.372.542.302.332.33-1.27%59,469
Jan 20, 20262.582.622.362.362.36-8.88%136,955
Jan 16, 20262.312.732.272.592.5911.64%236,622
Jan 15, 20262.222.502.172.322.324.98%123,013
Jan 14, 20262.152.312.152.212.211.84%71,096
Jan 13, 20262.212.242.122.172.17-0.46%78,511
Jan 12, 20262.342.352.102.182.18-7.23%152,166
Jan 9, 20262.352.552.222.352.35-2.08%189,294
Jan 8, 20262.502.502.152.402.40-4.00%247,378
Jan 7, 20262.482.602.392.502.501.21%105,599
Jan 6, 20262.482.602.332.472.47-112,455
Jan 5, 20262.532.532.392.472.470.41%90,642
Jan 2, 20262.322.592.252.462.465.13%258,729
Dec 31, 20252.312.382.242.342.340.43%110,547
Dec 30, 20252.022.342.022.332.3315.92%233,488
Dec 29, 20252.202.241.932.012.01-9.87%242,779
Dec 26, 20251.922.241.822.232.2311.50%291,361
Dec 24, 20251.742.001.712.002.0014.29%287,323
Dec 23, 20251.551.791.351.751.7512.90%519,454
Dec 22, 20251.211.581.201.551.5528.10%758,175
Dec 19, 20251.461.481.171.211.21-12.32%10,753,526
Dec 18, 20251.411.411.321.381.38-2.82%74,539
Dec 17, 20251.501.501.381.421.42-5.33%51,065
Dec 16, 20251.551.571.451.501.50-6.25%74,040
Dec 15, 20251.721.721.531.601.60-4.76%74,825
Dec 12, 20251.761.871.671.681.68-2.89%86,115
Dec 11, 20251.761.791.711.731.73-2.26%32,085
Dec 10, 20251.701.801.701.771.772.91%39,157
Dec 9, 20251.771.791.701.721.72-3.37%40,676
Dec 8, 20251.821.831.771.781.780.56%26,476
Dec 5, 20251.851.891.761.771.77-2.75%26,186
Dec 4, 20251.781.841.761.821.824.00%36,168
Dec 3, 20251.801.811.731.751.75-1.69%20,426
Dec 2, 20251.951.971.771.781.78-9.18%62,268
Dec 1, 20252.052.111.951.961.96-1.01%68,065
Nov 28, 20251.982.041.981.981.98-1.49%19,420
Nov 26, 20251.912.091.882.012.016.35%63,508
Nov 25, 20251.962.001.891.891.89-3.57%37,316
Nov 24, 20251.701.981.681.961.9615.29%174,024
Nov 21, 20251.621.751.561.701.706.92%49,578
Nov 20, 20251.681.731.591.591.59-1.85%77,242
Nov 19, 20251.641.651.601.621.62-1.22%34,912
Nov 18, 20251.621.671.581.641.643.14%73,355
Nov 17, 20251.591.721.581.591.59-36,747
Nov 14, 20251.591.701.591.591.59-3.05%43,283
Nov 13, 20251.671.771.621.641.64-3.53%60,805
Nov 12, 20251.671.701.641.701.701.19%27,982
Nov 11, 20251.721.891.661.681.68-2.33%54,606
Nov 10, 20251.611.801.561.721.7210.97%84,929
Nov 7, 20251.601.751.531.551.55-6.63%90,098
Nov 6, 20251.651.731.641.661.661.84%74,917
Nov 5, 20251.631.701.601.631.63-1.21%54,218
Nov 4, 20251.962.141.541.651.65-12.23%276,511
Nov 3, 20251.951.951.821.881.88-3.59%68,548
Oct 31, 20251.972.021.921.951.95-2.01%95,871
Oct 30, 20252.002.051.951.991.99-0.50%72,362
Oct 29, 20252.082.101.982.002.00-4.76%79,273
Oct 28, 20252.082.142.062.102.10-49,659
Oct 27, 20252.122.152.042.102.10-1.87%185,155
Oct 24, 20252.102.162.072.142.141.90%14,718
Oct 23, 20252.082.162.042.102.100.96%41,592
Oct 22, 20252.052.122.042.082.08-0.48%47,487
Oct 21, 20252.122.182.092.092.09-2.79%17,637
Oct 20, 20252.112.162.092.152.153.86%19,794
Oct 17, 20252.052.092.042.072.07-1.90%42,341
Oct 16, 20252.152.182.042.112.11-0.94%66,996
Oct 15, 20252.142.292.092.132.13-1.39%28,650
Oct 14, 20252.182.192.082.162.16-0.46%32,896