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 |