Skip to main content
IN8bio, Inc. (INAB)
NASDAQ: INAB · Real-Time Price · USD
1.530
-0.030 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
1.530
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT

IN8bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.531.601.531.54--1.28%51,351
Apr 27, 20261.481.611.481.561.564.00%131,082
Apr 24, 20261.421.501.411.501.505.63%46,752
Apr 23, 20261.501.551.401.421.42-5.33%46,144
Apr 22, 20261.551.551.481.501.501.35%51,561
Apr 21, 20261.561.591.451.481.48-1.33%116,844
Apr 20, 20261.461.501.441.501.504.17%73,525
Apr 17, 20261.451.471.421.441.44-0.69%18,617
Apr 16, 20261.421.481.371.451.453.57%89,495
Apr 15, 20261.361.401.311.401.401.45%58,439
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%34,477
Apr 9, 20261.391.491.391.431.43-1.38%52,726
Apr 8, 20261.501.501.421.451.451.40%45,078
Apr 7, 20261.381.461.381.431.431.42%20,675
Apr 6, 20261.451.501.411.411.41-2.08%58,936
Apr 2, 20261.371.461.351.441.442.86%17,893
Apr 1, 20261.461.461.381.401.40-5.41%58,666
Mar 31, 20261.381.511.381.481.488.03%72,860
Mar 30, 20261.421.491.361.371.37-2.84%42,268
Mar 27, 20261.481.541.351.411.41-4.08%87,733
Mar 26, 20261.551.551.451.471.47-8.70%77,316
Mar 25, 20261.551.661.501.611.613.87%189,605
Mar 24, 20261.661.671.501.551.55-6.63%54,360
Mar 23, 20262.002.001.581.661.66-17.00%239,317
Mar 20, 20261.702.031.702.002.0016.28%253,895
Mar 19, 20261.791.841.701.721.72-6.52%34,810
Mar 18, 20261.861.981.791.841.84-3.66%40,008
Mar 17, 20262.052.051.871.911.91-7.28%51,849
Mar 16, 20261.892.111.852.062.068.99%95,502
Mar 13, 20261.901.991.821.891.89-1.05%61,121
Mar 12, 20262.002.051.901.911.91-4.02%38,466
Mar 11, 20261.802.031.771.991.999.94%102,296
Mar 10, 20261.751.981.751.811.812.26%50,625
Mar 9, 20261.721.891.701.771.772.91%46,458
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