IN8bio, Inc. (INAB) Charts

$2.43

$0.06 (2.4%)
Last update: 07/23/25, 03:03:20 PM EST
Day's range
$2.33
Day's range
$2.49

5 DAY PERFORMANCE

+13.82%

1 MONTH PERFORMANCE

+10.76%

3 MONTH PERFORMANCE

-54.93%

6 MONTH PERFORMANCE

-71.28%

YEAR-TO-DATE PERFORMANCE

-68.01%

1 YEAR PERFORMANCE

-90.45%

IN8bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/23/2025 $2.41 $2.43 (0.7%) $2.49 $2.33 144.78 K $205.37 M
07/22/2025 $2.33 $2.37 (1.72%) $2.39 $2.30 121.53 K $197.85 M
07/21/2025 $2.20 $2.30 (4.55%) $2.33 $2.17 174.00 K $192.01 M
07/18/2025 $2.20 $2.17 (-1.36%) $2.23 $2.13 104.64 K $181.16 M
07/17/2025 $2.21 $2.20 (-0.45%) $2.25 $2.15 167.93 K $183.66 M
07/16/2025 $2.17 $2.20 (1.38%) $2.24 $2.16 163.40 K $183.66 M
07/15/2025 $2.22 $2.17 (-2.25%) $2.27 $2.14 107.10 K $181.16 M
07/14/2025 $2.32 $2.22 (-4.31%) $2.36 $2.21 141.49 K $185.33 M
07/11/2025 $2.28 $2.29 (0.44%) $2.32 $2.21 132.50 K $191.17 M
07/10/2025 $2.53 $2.29 (-9.49%) $2.53 $2.24 296.57 K $191.17 M
07/09/2025 $2.26 $2.49 (10.18%) $2.51 $2.26 351.41 K $207.87 M
07/08/2025 $2.13 $2.20 (3.29%) $2.21 $2.12 60.25 K $183.66 M
07/07/2025 $2.18 $2.10 (-3.67%) $2.19 $2.10 96.24 K $175.31 M
07/03/2025 $2.12 $2.18 (2.83%) $2.30 $2.12 99.00 K $181.99 M
07/02/2025 $2.07 $2.16 (4.35%) $2.19 $2.05 209.40 K $180.32 M
07/01/2025 $2.09 $2.07 (-0.96%) $2.13 $2.06 107.21 K $172.81 M
06/30/2025 $2.13 $2.09 (-1.88%) $2.18 $2.06 147.01 K $174.48 M
06/27/2025 $2.17 $2.13 (-1.84%) $2.19 $2.11 134.80 K $177.82 M
06/26/2025 $2.20 $2.16 (-1.82%) $2.20 $2.10 130.40 K $180.32 M
06/25/2025 $2.25 $2.18 (-3.11%) $2.30 $2.13 136.87 K $181.99 M
06/24/2025 $2.25 $2.24 (-0.44%) $2.30 $2.20 187.59 K $187.00 M
06/23/2025 $2.17 $2.23 (2.76%) $2.31 $2.16 249.64 K $186.17 M
06/20/2025 $2.15 $2.18 (1.4%) $2.23 $2.11 155.40 K $181.99 M
06/18/2025 $2.13 $2.13 (0%) $2.22 $2.06 134.70 K $177.82 M
06/17/2025 $2.21 $2.14 (-3.17%) $2.27 $2.10 116.10 K $178.65 M
06/16/2025 $2.28 $2.21 (-3.07%) $2.29 $2.13 246.73 K $184.50 M
06/13/2025 $2.33 $2.26 (-3%) $2.36 $2.22 175.73 K $188.67 M
06/12/2025 $2.55 $2.38 (-6.67%) $2.55 $2.36 250.52 K $198.69 M
06/11/2025 $2.89 $2.54 (-12.11%) $2.90 $2.46 532.90 K $212.04 M
06/10/2025 $3.04 $2.88 (-5.26%) $3.12 $2.86 291.73 K $240.43 M
06/09/2025 $3.61 $3.08 (-14.68%) $3.66 $2.82 1.49 M $257.12 M
06/06/2025 $3.58 $4.17 (16.48%) $4.17 $2.85 528.30 K $348.12 M
06/05/2025 $3.56 $3.60 (1.12%) $3.74 $3.37 3.86 M $300.54 M
06/04/2025 $3.30 $3.68 (11.52%) $3.72 $3.03 9.66 M $307.21 M
06/03/2025 $4.05 $3.71 (-8.4%) $4.05 $3.54 8.27 M $309.72 M
06/02/2025 $4.02 $4.01 (-0.25%) $4.20 $3.91 16.60 M $334.76 M
05/30/2025 $4.26 $4.45 (4.46%) $4.56 $3.86 50.72 M $371.50 M
05/29/2025 $4.47 $4.60 (2.91%) $5.61 $4.36 28.52 M $384.02 M
05/28/2025 $4.37 $4.26 (-2.52%) $4.60 $3.97 3.29 M $355.63 M
05/27/2025 $4.50 $4.32 (-4%) $4.74 $4.20 3.92 M $360.64 M
05/23/2025 $3.99 $4.35 (9.02%) $4.50 $3.90 2.64 M $363.15 M
05/22/2025 $3.90 $3.98 (2.05%) $4.07 $3.80 800.60 K $332.26 M
05/21/2025 $3.87 $3.78 (-2.33%) $3.96 $3.72 1.30 M $315.56 M
05/20/2025 $3.69 $3.90 (5.69%) $4.14 $3.61 1.92 M $325.58 M
05/19/2025 $3.90 $3.75 (-3.85%) $3.90 $3.60 1.02 M $313.06 M
05/16/2025 $3.90 $3.86 (-1.03%) $3.95 $3.60 2.67 M $322.24 M
05/15/2025 $3.66 $3.98 (8.74%) $4.02 $3.36 17.86 M $332.26 M
05/14/2025 $4.56 $4.40 (-3.51%) $4.78 $4.35 2.68 M $367.32 M
05/13/2025 $4.83 $4.80 (-0.62%) $4.95 $4.65 604.40 K $400.71 M
05/12/2025 $4.80 $4.89 (1.87%) $4.92 $4.65 1.25 M $408.23 M
05/09/2025 $5.03 $4.72 (-6.16%) $5.03 $4.69 497.90 K $394.04 M
05/08/2025 $5.04 $5.04 (0%) $5.10 $4.82 719.50 K $420.75 M
05/07/2025 $4.95 $4.93 (-0.4%) $4.95 $4.74 748.50 K $411.57 M
05/06/2025 $5.10 $4.91 (-3.73%) $5.10 $4.74 41.93 K $409.90 M
05/05/2025 $5.10 $5.00 (-1.96%) $5.24 $4.95 18.26 K $417.41 M
05/02/2025 $5.01 $5.09 (1.6%) $5.25 $4.97 26.42 K $424.92 M
05/01/2025 $5.20 $5.10 (-1.92%) $5.22 $5.02 16.58 K $425.76 M
04/30/2025 $5.25 $5.07 (-3.43%) $5.28 $5.04 14.30 K $423.25 M
04/29/2025 $5.57 $5.16 (-7.36%) $5.70 $5.11 26.56 K $430.77 M
04/28/2025 $5.70 $5.34 (-6.32%) $5.70 $5.18 19.57 K $445.79 M
04/25/2025 $5.49 $5.68 (3.46%) $5.68 $5.29 21.52 K $474.18 M
04/24/2025 $5.31 $5.55 (4.52%) $5.82 $5.31 25.88 K $463.33 M
04/23/2025 $5.27 $5.48 (3.98%) $5.63 $5.24 17.91 K $457.48 M