5 DAY PERFORMANCE
-18.20%
1 MONTH PERFORMANCE
-25.42%
3 MONTH PERFORMANCE
-59.23%
6 MONTH PERFORMANCE
-62.15%
YEAR-TO-DATE PERFORMANCE
-53.34%
1 YEAR PERFORMANCE
-88.35%
IN8bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $0.12 | $0.12 (-0.57%) | $0.12 | $0.12 | 663.71 K | |
| 05/16/2025 | $0.13 | $0.13 (-1%) | $0.13 | $0.12 | 2.65 M | $10.74 M |
| 05/15/2025 | $0.12 | $0.13 (8.61%) | $0.13 | $0.11 | 17.86 M | $11.06 M |
| 05/14/2025 | $0.15 | $0.15 (-3.49%) | $0.16 | $0.15 | 2.68 M | $12.25 M |
| 05/13/2025 | $0.16 | $0.16 (-0.62%) | $0.16 | $0.16 | 604.40 K | $13.36 M |
| 05/12/2025 | $0.16 | $0.16 (1.81%) | $0.16 | $0.16 | 1.25 M | $13.61 M |
| 05/09/2025 | $0.17 | $0.16 (-6.2%) | $0.17 | $0.16 | 497.90 K | $13.14 M |
| 05/08/2025 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.16 | 719.50 K | $12.17 M |
| 05/07/2025 | $0.16 | $0.16 (-0.24%) | $0.17 | $0.16 | 748.50 K | $11.92 M |
| 05/06/2025 | $0.17 | $0.16 (-3.65%) | $0.17 | $0.16 | 1.26 M | $11.87 M |
| 05/05/2025 | $0.17 | $0.17 (-1.88%) | $0.17 | $0.17 | 547.80 K | $12.09 M |
| 05/02/2025 | $0.17 | $0.17 (1.5%) | $0.18 | $0.17 | 792.70 K | $12.29 M |
| 05/01/2025 | $0.17 | $0.17 (-2.02%) | $0.17 | $0.17 | 497.31 K | $12.31 M |
| 04/30/2025 | $0.18 | $0.17 (-3.43%) | $0.18 | $0.17 | 429.10 K | $12.25 M |
| 04/29/2025 | $0.19 | $0.17 (-7.33%) | $0.19 | $0.17 | 796.90 K | $12.47 M |
| 04/28/2025 | $0.19 | $0.18 (-6.32%) | $0.19 | $0.17 | 587.05 K | $12.90 M |
| 04/25/2025 | $0.18 | $0.19 (3.44%) | $0.19 | $0.18 | 645.70 K | $9.55 M |
| 04/24/2025 | $0.18 | $0.19 (4.52%) | $0.19 | $0.18 | 776.44 K | $9.33 M |
| 04/23/2025 | $0.18 | $0.18 (3.93%) | $0.19 | $0.17 | 537.40 K | $9.20 M |
| 04/22/2025 | $0.17 | $0.17 (2.65%) | $0.18 | $0.17 | 511.40 K | $8.80 M |
| 04/21/2025 | $0.16 | $0.17 (2.03%) | $0.17 | $0.16 | 407.32 K | $8.38 M |
| 04/17/2025 | $0.16 | $0.16 (1.71%) | $0.16 | $0.16 | 467.53 K | $8.11 M |
| 04/16/2025 | $0.17 | $0.16 (-6.19%) | $0.17 | $0.15 | 632.03 K | $7.95 M |
| 04/15/2025 | $0.16 | $0.16 (4.08%) | $0.17 | $0.16 | 242.91 K | $8.23 M |
| 04/14/2025 | $0.15 | $0.16 (6.13%) | $0.16 | $0.15 | 684.23 K | $8.03 M |
| 04/11/2025 | $0.15 | $0.15 (2.77%) | $0.15 | $0.15 | 609.04 K | $7.67 M |
| 04/10/2025 | $0.15 | $0.15 (-3.03%) | $0.16 | $0.14 | 347.14 K | $7.42 M |
| 04/09/2025 | $0.15 | $0.15 (4.52%) | $0.15 | $0.13 | 1.19 M | $7.70 M |
| 04/08/2025 | $0.15 | $0.15 (0.6%) | $0.16 | $0.15 | 521.60 K | $7.56 M |
| 04/07/2025 | $0.16 | $0.15 (-5.3%) | $0.16 | $0.14 | 652.90 K | $7.47 M |
| 04/04/2025 | $0.16 | $0.15 (-7.87%) | $0.16 | $0.14 | 1.43 M | $7.62 M |
| 04/03/2025 | $0.18 | $0.16 (-9.44%) | $0.18 | $0.16 | 1.02 M | $8.13 M |
| 04/02/2025 | $0.17 | $0.17 (2.52%) | $0.18 | $0.16 | 705.30 K | $8.60 M |
| 04/01/2025 | $0.17 | $0.17 (2.8%) | $0.18 | $0.17 | 675.90 K | $8.71 M |
| 03/31/2025 | $0.19 | $0.17 (-14.17%) | $0.20 | $0.16 | 1.91 M | $8.37 M |
| 03/28/2025 | $0.21 | $0.20 (-6.62%) | $0.21 | $0.19 | 718.73 K | $9.89 M |
| 03/27/2025 | $0.20 | $0.21 (4.05%) | $0.21 | $0.20 | 507.14 K | $10.50 M |
| 03/26/2025 | $0.22 | $0.21 (-4.74%) | $0.22 | $0.19 | 2.01 M | $10.54 M |
| 03/25/2025 | $0.23 | $0.22 (-5.39%) | $0.23 | $0.21 | 839.51 K | $10.97 M |
| 03/24/2025 | $0.24 | $0.23 (-5.04%) | $0.24 | $0.23 | 626.94 K | $11.49 M |
| 03/21/2025 | $0.23 | $0.23 (3.01%) | $0.24 | $0.22 | 650.50 K | $11.74 M |
| 03/20/2025 | $0.24 | $0.23 (-1.9%) | $0.25 | $0.23 | 568.60 K | $11.75 M |
| 03/19/2025 | $0.23 | $0.24 (4.84%) | $0.25 | $0.23 | 673.20 K | $11.90 M |
| 03/18/2025 | $0.23 | $0.23 (0.44%) | $0.24 | $0.22 | 840.60 K | $11.52 M |
| 03/17/2025 | $0.22 | $0.23 (1.66%) | $0.24 | $0.22 | 945.40 K | $11.41 M |
| 03/14/2025 | $0.23 | $0.23 (-1.96%) | $0.24 | $0.21 | 1.30 M | $12.07 M |
| 03/13/2025 | $0.25 | $0.23 (-10.38%) | $0.25 | $0.22 | 1.86 M | $12.12 M |
| 03/12/2025 | $0.24 | $0.25 (3.84%) | $0.25 | $0.24 | 914.70 K | $13.32 M |
| 03/11/2025 | $0.24 | $0.24 (1.17%) | $0.25 | $0.23 | 1.77 M | $13.00 M |
| 03/10/2025 | $0.26 | $0.25 (-6.1%) | $0.26 | $0.24 | 1.55 M | $13.18 M |
| 03/07/2025 | $0.25 | $0.25 (-2.41%) | $0.25 | $0.24 | 1.42 M | $11.68 M |
| 03/06/2025 | $0.26 | $0.26 (-0.5%) | $0.27 | $0.26 | 1.10 M | $12.24 M |
| 03/05/2025 | $0.25 | $0.27 (7.63%) | $0.27 | $0.25 | 1.43 M | $12.68 M |
| 03/04/2025 | $0.25 | $0.26 (3.56%) | $0.26 | $0.23 | 1.79 M | $12.25 M |
| 03/03/2025 | $0.28 | $0.26 (-5.97%) | $0.29 | $0.25 | 3.55 M | $12.30 M |
| 02/28/2025 | $0.25 | $0.27 (6.45%) | $0.27 | $0.25 | 2.85 M | $12.73 M |
| 02/27/2025 | $0.27 | $0.25 (-5.66%) | $0.27 | $0.25 | 1.25 M | $11.99 M |
| 02/26/2025 | $0.25 | $0.27 (6.56%) | $0.27 | $0.25 | 902.21 K | $12.61 M |
| 02/25/2025 | $0.28 | $0.26 (-7.61%) | $0.28 | $0.25 | 1.49 M | $12.07 M |
| 02/24/2025 | $0.28 | $0.27 (-2.89%) | $0.29 | $0.27 | 1.67 M | $12.87 M |
| 02/21/2025 | $0.28 | $0.27 (-3.04%) | $0.29 | $0.26 | 2.17 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
