Skip to main content
IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.790
-0.030 (-1.65%)
At close: Dec 5, 2025, 4:00 PM EST
1.770
-0.020 (-1.12%)
After-hours: Dec 5, 2025, 5:47 PM EST

IN8bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.851.891.761.771.77-2.75%26,182
Dec 4, 20251.781.841.761.821.824.00%35,349
Dec 3, 20251.801.811.731.751.75-1.69%20,406
Dec 2, 20251.951.971.771.781.78-9.18%62,268
Dec 1, 20252.052.111.951.961.96-1.01%68,064
Nov 28, 20251.982.041.981.981.98-1.49%18,219
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
Oct 13, 20252.102.292.102.172.173.33%26,978
Oct 10, 20252.262.342.102.102.10-9.87%81,057
Oct 9, 20252.402.512.302.332.33-3.32%41,986
Oct 8, 20252.482.652.322.412.41-2.03%158,477
Oct 7, 20252.342.492.312.462.464.68%118,380
Oct 6, 20252.392.432.332.352.35-1.67%52,195
Oct 3, 20252.292.472.292.392.394.37%44,962
Oct 2, 20252.282.492.262.292.291.33%187,791
Oct 1, 20252.142.302.142.262.264.15%20,389
Sep 30, 20252.242.322.162.172.17-3.98%50,056
Sep 29, 20252.282.492.232.262.26-1.31%254,516
Sep 26, 20252.132.342.132.292.299.57%269,312
Sep 25, 20252.092.122.042.092.09-28,189
Sep 24, 20252.062.132.052.092.091.95%31,363
Sep 23, 20252.112.182.042.052.05-2.84%52,521
Sep 22, 20252.042.172.012.112.115.50%73,915
Sep 19, 20252.062.112.002.002.00-2.91%60,949
Sep 18, 20252.012.091.992.062.063.00%37,835
Sep 17, 20252.042.061.982.002.00-0.99%45,054
Sep 16, 20252.022.061.992.022.021.00%38,005
Sep 15, 20252.112.171.992.002.00-4.76%72,815
Sep 12, 20252.102.202.012.102.100.48%70,202
Sep 11, 20251.932.121.932.092.099.42%48,445
Sep 10, 20252.002.041.911.911.91-5.12%69,367
Sep 9, 20252.162.161.982.012.01-6.81%107,122
Sep 8, 20252.162.182.102.162.16-0.23%24,542
Sep 5, 20252.152.192.092.172.17-0.69%43,228
Sep 4, 20252.212.212.142.182.18-1.58%33,553
Sep 3, 20252.222.262.202.222.220.23%21,588
Sep 2, 20252.222.222.182.212.21-26,629
Aug 29, 20252.262.272.192.212.21-2.21%20,523
Aug 28, 20252.302.302.242.262.26-0.88%33,907
Aug 27, 20252.252.302.172.282.281.79%61,360
Aug 26, 20252.192.252.192.242.242.28%30,261
Aug 25, 20252.262.292.182.192.19-3.10%34,559
Aug 22, 20252.242.342.232.262.260.89%46,164
Aug 21, 20252.172.292.132.242.241.36%71,912
Aug 20, 20252.262.262.102.212.21-3.07%58,510
Aug 19, 20252.352.392.232.282.28-4.60%62,672
Aug 18, 20252.332.442.322.392.390.84%70,710
Aug 15, 20252.412.462.302.372.37-1.25%112,505
Aug 14, 20252.262.402.262.402.404.80%65,827
Aug 13, 20252.242.302.202.292.291.78%75,762
Aug 12, 20252.282.302.222.252.25-0.88%49,668
Aug 11, 20252.342.362.272.272.27-1.73%85,795
Aug 8, 20252.152.382.152.312.317.44%158,933
Aug 7, 20252.142.182.072.152.152.38%56,863
Aug 6, 20252.162.192.012.102.10-3.23%98,264
Aug 5, 20252.152.182.092.172.173.83%83,327
Aug 4, 20252.102.101.982.092.09-0.95%127,334
Aug 1, 20252.102.192.072.112.11-0.94%125,652
Jul 31, 20252.162.192.112.132.13-0.93%47,514
Jul 30, 20252.262.262.122.152.15-2.27%123,136
Jul 29, 20252.382.382.152.202.20-6.38%159,809
Jul 28, 20252.462.572.332.352.35-3.69%175,884
Jul 25, 20252.422.462.302.442.441.24%120,647
Jul 24, 20252.482.492.352.412.41-2.03%99,289
Jul 23, 20252.382.492.332.462.463.80%168,087
Jul 22, 20252.332.392.302.372.373.04%121,525
Jul 21, 20252.202.332.172.302.305.99%173,984
Jul 18, 20252.202.232.132.172.17-1.36%104,638
Jul 17, 20252.212.252.152.202.20-167,931