Skip to main content
IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.360
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.370
+0.010 (0.74%)
After-hours: Jun 26, 2026, 6:09 PM EDT

IN8bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.361.381.321.361.36-43,625
Jun 25, 20261.501.501.341.361.36-8.10%80,774
Jun 24, 20261.491.531.451.481.481.36%37,731
Jun 23, 20261.421.501.421.461.46-15,152
Jun 22, 20261.421.481.421.461.462.10%11,346
Jun 18, 20261.431.501.431.431.43-2.72%52,942
Jun 17, 20261.401.471.391.471.476.52%22,545
Jun 16, 20261.411.441.381.381.38-0.72%40,494
Jun 15, 20261.451.461.391.391.39-2.80%30,685
Jun 12, 20261.471.471.411.431.43-0.69%14,085
Jun 11, 20261.381.441.321.441.442.86%63,383
Jun 10, 20261.411.501.381.401.40-3.45%37,676
Jun 9, 20261.401.491.401.451.450.69%34,250
Jun 8, 20261.491.501.401.441.44-0.69%26,355
Jun 5, 20261.561.571.431.451.45-5.84%72,969
Jun 4, 20261.531.561.521.541.54-37,900
Jun 3, 20261.561.561.481.541.54-1.28%98,210
Jun 2, 20261.731.731.531.561.56-9.83%108,773
Jun 1, 20261.841.861.701.731.73-7.49%92,984
May 29, 20261.801.881.771.871.873.89%93,622
May 28, 20261.781.801.731.801.80-99,482
May 27, 20261.681.841.681.801.806.51%84,193
May 26, 20261.671.701.651.691.691.20%55,470
May 22, 20261.671.691.631.671.67-0.60%87,649
May 21, 20261.541.751.541.681.687.01%112,309
May 20, 20261.451.571.431.571.578.28%86,418
May 19, 20261.401.451.401.451.452.11%38,845
May 18, 20261.501.501.401.421.42-4.70%89,553
May 15, 20261.581.601.401.491.49-6.29%130,852
May 14, 20261.651.661.591.591.59-23,351
May 13, 20261.621.621.591.591.59-0.63%16,232
May 12, 20261.631.641.591.601.60-1.54%40,425
May 11, 20261.611.641.591.631.632.85%67,665
May 8, 20261.661.661.551.581.58-1.25%42,515
May 7, 20261.601.641.561.601.601.27%45,655
May 6, 20261.681.691.501.581.58-2.47%74,710
May 5, 20261.601.651.601.621.620.62%36,831
May 4, 20261.491.611.491.611.617.33%76,691
May 1, 20261.521.521.491.501.502.04%22,370
Apr 30, 20261.481.491.441.471.47-2.65%66,405
Apr 29, 20261.551.561.471.511.51-1.31%94,845
Apr 28, 20261.531.601.521.531.53-1.92%52,977
Apr 27, 20261.481.611.481.561.564.00%131,086
Apr 24, 20261.421.501.411.501.505.63%47,013
Apr 23, 20261.501.551.401.421.42-5.33%46,244
Apr 22, 20261.551.551.481.501.501.35%51,829
Apr 21, 20261.561.591.451.481.48-1.33%116,845
Apr 20, 20261.461.501.441.501.504.17%76,847
Apr 17, 20261.451.471.421.441.44-0.69%18,627
Apr 16, 20261.421.481.371.451.453.57%89,866
Apr 15, 20261.361.401.311.401.401.45%60,002
Apr 14, 20261.441.441.351.381.382.22%97,599
Apr 13, 20261.391.391.311.351.35-2.88%55,270
Apr 10, 20261.431.461.381.391.39-2.80%34,750
Apr 9, 20261.391.491.391.431.43-1.38%52,728
Apr 8, 20261.501.501.421.451.451.40%45,129
Apr 7, 20261.381.461.381.431.431.42%20,836
Apr 6, 20261.451.501.411.411.41-2.08%61,461
Apr 2, 20261.371.461.351.441.442.86%19,053
Apr 1, 20261.461.461.381.401.40-5.41%60,536
Mar 31, 20261.381.511.381.481.488.03%73,327
Mar 30, 20261.421.491.361.371.37-2.84%42,268
Mar 27, 20261.481.541.351.411.41-4.08%87,936
Mar 26, 20261.551.551.451.471.47-8.70%77,316
Mar 25, 20261.551.661.501.611.613.87%190,713
Mar 24, 20261.661.671.501.551.55-6.63%91,083
Mar 23, 20262.002.001.581.661.66-17.00%239,684
Mar 20, 20261.702.031.702.002.0016.28%254,382
Mar 19, 20261.791.841.701.721.72-6.52%36,773
Mar 18, 20261.861.981.791.841.84-3.66%45,461
Mar 17, 20262.052.051.871.911.91-7.28%51,895
Mar 16, 20261.892.111.852.062.068.99%95,610
Mar 13, 20261.901.991.821.891.89-1.05%61,134
Mar 12, 20262.002.051.901.911.91-4.02%41,540
Mar 11, 20261.802.031.771.991.999.94%104,779
Mar 10, 20261.751.981.751.811.812.26%50,981
Mar 9, 20261.721.891.701.771.772.91%46,529
Mar 6, 20261.651.741.651.721.72-1.15%9,288
Mar 5, 20261.701.741.611.741.740.58%18,283
Mar 4, 20261.651.791.621.731.730.58%11,563
Mar 3, 20261.671.751.601.721.721.18%27,218
Mar 2, 20261.671.731.621.701.70-37,590
Feb 27, 20261.691.801.661.701.70-0.58%43,016
Feb 26, 20261.681.811.681.711.713.01%23,383
Feb 25, 20261.601.721.591.661.667.10%16,618
Feb 24, 20261.531.591.511.551.552.65%20,292
Feb 23, 20261.541.601.501.511.51-2.58%15,196
Feb 20, 20261.631.691.481.551.55-3.13%59,157
Feb 19, 20261.671.681.581.601.60-4.76%51,587
Feb 18, 20261.731.791.661.681.68-2.33%34,102
Feb 17, 20261.751.791.721.721.72-3.37%42,003
Feb 13, 20261.811.901.781.781.78-3.78%29,567
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