-
5 DAY PERFORMANCE
+0.95% -
1 MONTH PERFORMANCE
-0.03% -
3 MONTH PERFORMANCE
-40.19% -
6 MONTH PERFORMANCE
-68.32% -
YEAR-TO-DATE PERFORMANCE
-76.81% -
1 YEAR PERFORMANCE
-56.16%
IN8bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.32 | $0.32 (-0.75%) | $0.33 | $0.31 | 170,253 | $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 |
| 09/25/2024 | $0.31 | $0.31 (1.3%) | $0.32 | $0.31 | 84,112 | $14.07 M |
| 09/24/2024 | $0.31 | $0.31 (0%) | $0.33 | $0.31 | 145,100 | $13.89 M |
| 09/23/2024 | $0.31 | $0.31 (-2.04%) | $0.33 | $0.31 | 291,900 | $13.89 M |
| 09/20/2024 | $0.32 | $0.31 (-2.12%) | $0.33 | $0.31 | 79,872 | $14.18 M |
| 09/19/2024 | $0.33 | $0.32 (-3.66%) | $0.34 | $0.32 | 167,031 | $14.49 M |
| 09/18/2024 | $0.33 | $0.33 (0%) | $0.35 | $0.33 | 271,914 | $14.89 M |
| 09/17/2024 | $0.31 | $0.33 (6.58%) | $0.34 | $0.30 | 298,247 | $14.91 M |
| 09/16/2024 | $0.32 | $0.31 (-4.53%) | $0.32 | $0.30 | 122,300 | $13.79 M |
| 09/13/2024 | $0.30 | $0.32 (5.08%) | $0.33 | $0.30 | 102,500 | $14.28 M |
| 09/12/2024 | $0.31 | $0.30 (-2.02%) | $0.31 | $0.30 | 107,900 | $13.59 M |
| 09/11/2024 | $0.31 | $0.30 (-2.39%) | $0.32 | $0.30 | 129,742 | $13.66 M |
| 09/10/2024 | $0.31 | $0.30 (-2.55%) | $0.32 | $0.28 | 263,212 | $13.63 M |
| 09/09/2024 | $0.30 | $0.31 (1.53%) | $0.32 | $0.29 | 314,647 | $13.76 M |
| 09/06/2024 | $0.33 | $0.30 (-8.71%) | $0.34 | $0.30 | 1.21 M | $13.72 M |
| 09/05/2024 | $0.46 | $0.34 (-26.22%) | $0.46 | $0.31 | 1.86 M | $15.25 M |
| 09/04/2024 | $0.50 | $0.47 (-7%) | $0.52 | $0.46 | 1.74 M | $20.98 M |
| 09/03/2024 | $0.52 | $0.50 (-3.66%) | $0.54 | $0.50 | 239,525 | $22.57 M |
| 08/30/2024 | $0.53 | $0.53 (-1.09%) | $0.55 | $0.52 | 59,401 | $23.75 M |
| 08/29/2024 | $0.52 | $0.52 (-0.15%) | $0.55 | $0.50 | 45,219 | $23.43 M |
| 08/28/2024 | $0.53 | $0.53 (-0.89%) | $0.56 | $0.52 | 242,826 | $23.69 M |
| 08/27/2024 | $0.51 | $0.52 (2.34%) | $0.55 | $0.50 | 99,508 | $23.33 M |
| 08/26/2024 | $0.57 | $0.51 (-11.04%) | $0.59 | $0.50 | 312,546 | $22.88 M |