IN8bio, Inc. (INAB) Charts

$0.27

south_east
-$0.01 (-5.07%)
Day's range
$0.27
Day's range
$0.29

5 DAY PERFORMANCE

-6.64%

1 MONTH PERFORMANCE

+5.36%

3 MONTH PERFORMANCE

-14.52%

6 MONTH PERFORMANCE

-47.80%

YEAR-TO-DATE PERFORMANCE

+5.56%

1 YEAR PERFORMANCE

-73.12%

IN8bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.28 $0.27 (-3.04%) $0.29 $0.26 2.11 M $12.85 M
02/20/2025 $0.28 $0.29 (0.7%) $0.30 $0.27 3.47 M $13.53 M
02/19/2025 $0.27 $0.29 (9%) $0.30 $0.26 4.77 M $13.93 M
02/18/2025 $0.28 $0.27 (-2.94%) $0.28 $0.25 6.42 M $12.63 M
02/14/2025 $0.31 $0.29 (-7.3%) $0.33 $0.29 8.37 M $13.76 M
02/13/2025 $0.32 $0.32 (0.06%) $0.33 $0.29 13.79 M $15.29 M
02/12/2025 $0.28 $0.29 (3.49%) $0.32 $0.26 12.53 M $13.77 M
02/11/2025 $0.40 $0.31 (-23.03%) $0.42 $0.29 226.83 M $14.52 M
02/10/2025 $0.26 $0.27 (3.88%) $0.28 $0.26 518,928 $12.78 M
02/07/2025 $0.28 $0.26 (-7.14%) $0.28 $0.25 386,046 $12.30 M
02/06/2025 $0.29 $0.28 (-4.05%) $0.29 $0.27 353,400 $13.11 M
02/05/2025 $0.26 $0.29 (10.47%) $0.30 $0.26 859,075 $13.58 M
02/04/2025 $0.26 $0.25 (-0.67%) $0.26 $0.24 328,836 $12.01 M
02/03/2025 $0.24 $0.25 (4.54%) $0.26 $0.24 433,429 $11.88 M
01/31/2025 $0.25 $0.26 (2.08%) $0.26 $0.25 177,470 $12.10 M
01/30/2025 $0.27 $0.25 (-8.19%) $0.27 $0.24 729,913 $11.73 M
01/29/2025 $0.27 $0.27 (0.83%) $0.28 $0.25 383,142 $12.67 M
01/28/2025 $0.29 $0.27 (-3.93%) $0.29 $0.26 248,732 $12.96 M
01/27/2025 $0.28 $0.27 (-4.54%) $0.28 $0.27 668,821 $12.65 M
01/24/2025 $0.28 $0.28 (-1.79%) $0.29 $0.27 478,900 $13.01 M
01/23/2025 $0.28 $0.29 (2.36%) $0.29 $0.27 304,154 $13.57 M
01/22/2025 $0.28 $0.26 (-7.1%) $0.29 $0.26 737,900 $12.19 M
01/21/2025 $0.30 $0.29 (-4.67%) $0.30 $0.28 499,322 $13.53 M
01/17/2025 $0.29 $0.30 (2.95%) $0.31 $0.27 408,500 $14.02 M
01/16/2025 $0.29 $0.30 (0.75%) $0.33 $0.28 400,500 $14.04 M
01/15/2025 $0.30 $0.30 (2.05%) $0.32 $0.28 685,442 $14.34 M
01/14/2025 $0.33 $0.32 (-3.45%) $0.34 $0.31 750,200 $14.98 M
01/13/2025 $0.35 $0.32 (-9.22%) $0.36 $0.31 1.34 M $15.00 M
01/10/2025 $0.33 $0.32 (-2.41%) $0.35 $0.31 703,700 $15.30 M
01/08/2025 $0.35 $0.31 (-10.69%) $0.35 $0.30 828,400 $14.79 M
01/07/2025 $0.35 $0.35 (-1.43%) $0.37 $0.32 852,802 $16.33 M
01/06/2025 $0.30 $0.35 (14.47%) $0.39 $0.30 3.79 M $16.47 M
01/03/2025 $0.30 $0.29 (-1.22%) $0.32 $0.27 732,200 $13.79 M
01/02/2025 $0.26 $0.28 (6.3%) $0.28 $0.26 786,700 $13.26 M
12/31/2024 $0.28 $0.26 (-7.81%) $0.28 $0.25 682,900 $12.17 M
12/30/2024 $0.28 $0.27 (-3.58%) $0.28 $0.24 555,138 $12.73 M
12/27/2024 $0.26 $0.27 (3.85%) $0.28 $0.24 1.08 M $12.78 M
12/26/2024 $0.24 $0.25 (4.26%) $0.26 $0.24 682,521 $12.04 M
12/24/2024 $0.24 $0.23 (-2.25%) $0.25 $0.23 526,700 $11.10 M
12/23/2024 $0.25 $0.24 (-5.44%) $0.26 $0.23 663,406 $11.36 M
12/20/2024 $0.23 $0.25 (7.71%) $0.26 $0.23 1.33 M $11.77 M
12/19/2024 $0.27 $0.24 (-9.28%) $0.27 $0.24 698,603 $11.38 M
12/18/2024 $0.29 $0.27 (-6.77%) $0.30 $0.27 262,700 $12.71 M
12/17/2024 $0.29 $0.29 (-0.69%) $0.32 $0.28 612,100 $13.63 M
12/16/2024 $0.30 $0.28 (-6.13%) $0.30 $0.28 227,500 $13.33 M
12/13/2024 $0.29 $0.28 (-2.53%) $0.30 $0.28 271,148 $13.48 M
12/12/2024 $0.31 $0.29 (-7.16%) $0.33 $0.29 348,500 $13.75 M
12/11/2024 $0.31 $0.32 (3.58%) $0.32 $0.30 305,538 $15.19 M
12/10/2024 $0.36 $0.31 (-15.28%) $0.36 $0.30 1.17 M $14.43 M
12/09/2024 $0.30 $0.34 (10.92%) $0.34 $0.30 744,900 $15.90 M
12/06/2024 $0.31 $0.31 (-0.71%) $0.31 $0.30 513,228 $14.62 M
12/05/2024 $0.31 $0.30 (-3.23%) $0.31 $0.29 639,900 $14.20 M
12/04/2024 $0.33 $0.30 (-8.73%) $0.33 $0.30 442,319 $14.25 M
12/03/2024 $0.36 $0.32 (-10.79%) $0.37 $0.32 1.34 M $15.10 M
12/02/2024 $0.31 $0.37 (18.75%) $0.41 $0.31 4.84 M $17.41 M
11/29/2024 $0.31 $0.30 (-0.26%) $0.31 $0.30 120,710 $14.42 M
11/27/2024 $0.31 $0.30 (-4.45%) $0.32 $0.29 293,500 $14.02 M
11/26/2024 $0.32 $0.31 (-1.59%) $0.32 $0.30 356,721 $14.67 M
11/25/2024 $0.32 $0.30 (-4.35%) $0.32 $0.30 324,055 $14.38 M
11/22/2024 $0.32 $0.32 (-0.75%) $0.33 $0.31 170,300 $15.03 M