5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
-25.81%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-73.83%
YEAR-TO-DATE PERFORMANCE
-83.33%
1 YEAR PERFORMANCE
-83.92%
IN8bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.24 | $0.23 (-2.25%) | $0.25 | $0.23 | 525,671 | $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 |
| 11/21/2024 | $0.32 | $0.32 (-0.81%) | $0.35 | $0.30 | 547,222 | $15.14 M |
| 11/20/2024 | $0.32 | $0.32 (1.42%) | $0.32 | $0.31 | 122,808 | $15.21 M |
| 11/19/2024 | $0.32 | $0.32 (-1.86%) | $0.34 | $0.31 | 310,400 | $15.00 M |
| 11/18/2024 | $0.35 | $0.33 (-3.97%) | $0.35 | $0.32 | 295,314 | $15.69 M |
| 11/15/2024 | $0.34 | $0.34 (-0.24%) | $0.36 | $0.31 | 534,714 | $15.87 M |
| 11/14/2024 | $0.32 | $0.34 (6.06%) | $0.37 | $0.32 | 456,304 | $15.90 M |
| 11/13/2024 | $0.30 | $0.32 (5.18%) | $0.35 | $0.30 | 718,400 | $14.99 M |
| 11/12/2024 | $0.33 | $0.35 (6.03%) | $0.37 | $0.33 | 449,267 | $16.56 M |
| 11/11/2024 | $0.35 | $0.33 (-5.14%) | $0.35 | $0.32 | 198,581 | $15.71 M |
| 11/08/2024 | $0.35 | $0.34 (-0.41%) | $0.35 | $0.32 | 309,300 | $15.51 M |
| 11/07/2024 | $0.33 | $0.33 (1.41%) | $0.35 | $0.31 | 592,748 | $14.92 M |
| 11/06/2024 | $0.36 | $0.33 (-7.31%) | $0.36 | $0.31 | 594,205 | $15.06 M |
| 11/05/2024 | $0.30 | $0.37 (21.1%) | $0.40 | $0.30 | 2.39 M | $16.65 M |
| 11/04/2024 | $0.28 | $0.30 (7.36%) | $0.41 | $0.28 | 7.30 M | $13.75 M |
| 11/01/2024 | $0.28 | $0.29 (2.21%) | $0.29 | $0.27 | 208,500 | $12.92 M |
| 10/31/2024 | $0.27 | $0.28 (3.74%) | $0.29 | $0.26 | 261,600 | $12.64 M |
| 10/30/2024 | $0.27 | $0.27 (0.33%) | $0.28 | $0.26 | 67,518 | $12.19 M |
| 10/29/2024 | $0.29 | $0.27 (-6.6%) | $0.29 | $0.27 | 498,600 | $12.39 M |
| 10/28/2024 | $0.31 | $0.30 (-4.45%) | $0.31 | $0.29 | 282,224 | $13.58 M |
| 10/25/2024 | $0.33 | $0.31 (-6.06%) | $0.33 | $0.30 | 430,527 | $13.99 M |
| 10/24/2024 | $0.32 | $0.32 (-0.81%) | $0.33 | $0.29 | 640,300 | $14.44 M |
| 10/23/2024 | $0.31 | $0.32 (4.85%) | $0.32 | $0.28 | 1.41 M | $14.62 M |
| 10/22/2024 | $0.41 | $0.33 (-20%) | $0.41 | $0.32 | 4.05 M | $14.80 M |
| 10/21/2024 | $0.28 | $0.48 (72.1%) | $0.56 | $0.27 | 31.57 M | $21.43 M |
| 10/18/2024 | $0.23 | $0.27 (17.83%) | $0.27 | $0.23 | 1.46 M | $12.23 M |
| 10/17/2024 | $0.23 | $0.23 (0.52%) | $0.23 | $0.22 | 294,116 | $10.38 M |
| 10/16/2024 | $0.22 | $0.23 (3.06%) | $0.23 | $0.22 | 385,507 | $10.33 M |
| 10/15/2024 | $0.24 | $0.23 (-0.85%) | $0.24 | $0.23 | 292,323 | $10.56 M |
| 10/14/2024 | $0.23 | $0.23 (-1.3%) | $0.24 | $0.23 | 983,439 | $10.24 M |
| 10/11/2024 | $0.23 | $0.23 (-2.17%) | $0.24 | $0.22 | 329,738 | $10.16 M |
| 10/10/2024 | $0.23 | $0.23 (0.48%) | $0.23 | $0.22 | 288,200 | $10.37 M |
| 10/09/2024 | $0.24 | $0.23 (-3.56%) | $0.25 | $0.23 | 965,900 | $10.38 M |
| 10/08/2024 | $0.26 | $0.23 (-11.69%) | $0.26 | $0.22 | 443,900 | $10.16 M |
| 10/07/2024 | $0.26 | $0.26 (-3.15%) | $0.28 | $0.24 | 459,510 | $11.51 M |
| 10/04/2024 | $0.26 | $0.26 (-0.27%) | $0.27 | $0.26 | 222,235 | $11.88 M |
| 10/03/2024 | $0.27 | $0.26 (-3.4%) | $0.29 | $0.26 | 259,300 | $11.91 M |
| 10/02/2024 | $0.26 | $0.26 (1.35%) | $0.27 | $0.26 | 420,500 | $11.89 M |
| 10/01/2024 | $0.27 | $0.26 (-4.78%) | $0.27 | $0.24 | 568,200 | $11.60 M |
| 09/30/2024 | $0.29 | $0.27 (-5.53%) | $0.29 | $0.26 | 378,100 | $12.18 M |
| 09/27/2024 | $0.29 | $0.29 (0.28%) | $0.30 | $0.28 | 216,154 | $12.90 M |
| 09/26/2024 | $0.31 | $0.29 (-8.62%) | $0.31 | $0.28 | 361,800 | $12.86 M |