-
5 DAY PERFORMANCE
-3.70% -
1 MONTH PERFORMANCE
-23.05% -
3 MONTH PERFORMANCE
-67.50% -
6 MONTH PERFORMANCE
-76.36% -
YEAR-TO-DATE PERFORMANCE
-81.16% -
1 YEAR PERFORMANCE
-73.47%
IN8bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.26 | $0.26 (-0.27%) | $0.27 | $0.26 | 222,235 | $11.97 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 |
| 08/23/2024 | $0.56 | $0.54 (-4.12%) | $0.57 | $0.54 | 82,533 | $24.14 M |
| 08/22/2024 | $0.57 | $0.52 (-8.75%) | $0.58 | $0.52 | 115,100 | $23.47 M |
| 08/21/2024 | $0.57 | $0.54 (-4.51%) | $0.58 | $0.52 | 197,614 | $24.48 M |
| 08/20/2024 | $0.60 | $0.53 (-12.08%) | $0.62 | $0.50 | 418,144 | $23.80 M |
| 08/19/2024 | $0.69 | $0.60 (-13.17%) | $0.69 | $0.60 | 374,500 | $27.08 M |
| 08/16/2024 | $0.63 | $0.70 (11.11%) | $0.71 | $0.60 | 120,000 | $31.59 M |
| 08/15/2024 | $0.64 | $0.60 (-5.8%) | $0.65 | $0.60 | 142,509 | $27.21 M |
| 08/14/2024 | $0.66 | $0.60 (-8.4%) | $0.67 | $0.59 | 99,848 | $27.08 M |
| 08/13/2024 | $0.66 | $0.65 (-1.76%) | $0.66 | $0.62 | 189,345 | $29.29 M |
| 08/12/2024 | $0.69 | $0.64 (-7.96%) | $0.70 | $0.61 | 1.40 M | $28.66 M |
| 08/09/2024 | $0.70 | $0.70 (-0.13%) | $0.75 | $0.68 | 50,522 | $31.54 M |
| 08/08/2024 | $0.73 | $0.68 (-6.29%) | $0.73 | $0.65 | 104,448 | $30.87 M |
| 08/07/2024 | $0.72 | $0.71 (-1.53%) | $0.74 | $0.71 | 50,409 | $31.99 M |
| 08/06/2024 | $0.72 | $0.71 (-0.53%) | $0.73 | $0.69 | 127,218 | $32.17 M |
| 08/05/2024 | $0.75 | $0.73 (-2.67%) | $0.75 | $0.68 | 141,124 | $32.94 M |
| 08/02/2024 | $0.85 | $0.79 (-6.98%) | $0.85 | $0.79 | 100,600 | $35.65 M |
| 08/01/2024 | $0.82 | $0.85 (3.66%) | $0.85 | $0.81 | 4,710 | $38.36 M |
| 07/31/2024 | $0.84 | $0.84 (0.08%) | $0.86 | $0.82 | 40,950 | $37.90 M |
| 07/30/2024 | $0.85 | $0.83 (-2.49%) | $0.88 | $0.81 | 44,012 | $37.40 M |
| 07/29/2024 | $0.89 | $0.84 (-6.27%) | $0.89 | $0.81 | 90,700 | $37.73 M |
| 07/26/2024 | $0.81 | $0.84 (3.22%) | $0.86 | $0.81 | 54,300 | $37.86 M |
| 07/25/2024 | $0.85 | $0.81 (-3.92%) | $0.88 | $0.80 | 115,628 | $36.68 M |
| 07/24/2024 | $0.86 | $0.85 (-1.86%) | $0.88 | $0.84 | 124,000 | $38.18 M |
| 07/23/2024 | $0.86 | $0.86 (0.26%) | $0.88 | $0.85 | 92,832 | $38.91 M |
| 07/22/2024 | $0.84 | $0.87 (3.88%) | $0.89 | $0.84 | 100,845 | $39.38 M |
| 07/19/2024 | $0.85 | $0.83 (-1.78%) | $0.87 | $0.82 | 65,282 | $37.45 M |
| 07/18/2024 | $0.87 | $0.85 (-2.48%) | $0.87 | $0.85 | 28,431 | $38.13 M |
| 07/17/2024 | $0.87 | $0.87 (-0.37%) | $0.88 | $0.84 | 79,442 | $39.10 M |
| 07/16/2024 | $0.85 | $0.86 (1.18%) | $0.87 | $0.85 | 111,112 | $38.81 M |
| 07/15/2024 | $0.91 | $0.85 (-6.7%) | $0.91 | $0.84 | 149,557 | $38.31 M |
| 07/12/2024 | $0.91 | $0.88 (-3.01%) | $0.91 | $0.84 | 72,948 | $39.61 M |
| 07/11/2024 | $0.85 | $0.84 (-1.55%) | $0.86 | $0.82 | 123,449 | $37.91 M |
| 07/10/2024 | $0.87 | $0.85 (-2.74%) | $0.88 | $0.83 | 169,601 | $38.19 M |
| 07/09/2024 | $0.81 | $0.86 (6.25%) | $0.86 | $0.80 | 111,970 | $38.84 M |
| 07/08/2024 | $0.81 | $0.82 (2.17%) | $0.83 | $0.80 | 175,906 | $37.12 M |
| 07/05/2024 | $0.80 | $0.80 (0.19%) | $0.80 | $0.78 | 104,703 | $36.10 M |