IN8bio, Inc. - INAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.33	2.39	2.39	2.44	2.32	70,659
August 15, 2025	2.41	2.37	2.37	2.46	2.3	112,505
August 14, 2025	2.26	2.4	2.4	2.4	2.26	65,827
August 13, 2025	2.24	2.29	2.29	2.3	2.2	75,800
August 12, 2025	2.28	2.25	2.25	2.3	2.22	49,668
August 11, 2025	2.34	2.27	2.27	2.36	2.27	85,800
August 08, 2025	2.15	2.31	2.31	2.38	2.15	158,933
August 07, 2025	2.14	2.15	2.15	2.18	2.07	56,900
August 06, 2025	2.16	2.1	2.1	2.19	2.01	98,300
August 05, 2025	2.15	2.17	2.17	2.18	2.09	83,327
August 04, 2025	2.1	2.09	2.09	2.1	1.98	127,334
August 01, 2025	2.1	2.11	2.11	2.13	2.07	125,507
July 31, 2025	2.16	2.13	2.13	2.19	2.11	47,514
July 30, 2025	2.26	2.15	2.15	2.26	2.12	123,136
July 29, 2025	2.38	2.2	2.2	2.38	2.15	159,809
July 28, 2025	2.46	2.35	2.35	2.57	2.33	175,900
July 25, 2025	2.42	2.44	2.44	2.46	2.3	120,647
July 24, 2025	2.48	2.41	2.41	2.49	2.35	99,289
July 23, 2025	2.38	2.46	2.46	2.49	2.33	168,100
July 22, 2025	2.33	2.37	2.37	2.39	2.3	121,525
July 21, 2025	2.2	2.3	2.3	2.33	2.17	174,000
July 18, 2025	2.2	2.17	2.17	2.23	2.13	104,638
July 17, 2025	2.21	2.2	2.2	2.25	2.15	167,931
July 16, 2025	2.17	2.2	2.2	2.24	2.16	163,400
July 15, 2025	2.22	2.17	2.17	2.27	2.14	107,100
July 14, 2025	2.32	2.22	2.22	2.36	2.21	141,493
July 11, 2025	2.28	2.29	2.29	2.32	2.21	132,454
July 10, 2025	2.53	2.29	2.29	2.53	2.24	296,570
July 09, 2025	2.26	2.49	2.49	2.51	2.26	339,936
July 08, 2025	2.13	2.2	2.2	2.21	2.12	60,247
July 07, 2025	2.18	2.1	2.1	2.19	2.1	96,237
July 03, 2025	2.12	2.18	2.18	2.3	2.12	99,000
July 02, 2025	2.07	2.16	2.16	2.19	2.05	209,402
July 01, 2025	2.09	2.07	2.07	2.13	2.06	107,209
June 30, 2025	2.13	2.09	2.09	2.18	2.06	147,011
June 27, 2025	2.17	2.13	2.13	2.19	2.11	134,754
June 26, 2025	2.2	2.16	2.16	2.2	2.1	130,400
June 25, 2025	2.25	2.18	2.18	2.3	2.13	136,871
June 24, 2025	2.25	2.24	2.24	2.3	2.2	187,590
June 23, 2025	2.17	2.23	2.23	2.31	2.16	249,639
June 20, 2025	2.15	2.18	2.18	2.23	2.11	155,395
June 18, 2025	2.13	2.13	2.13	2.22	2.06	129,371
June 17, 2025	2.21	2.14	2.14	2.27	2.1	116,100
June 16, 2025	2.28	2.21	2.21	2.29	2.13	246,734
June 13, 2025	2.33	2.26	2.26	2.36	2.22	175,733
June 12, 2025	2.55	2.38	2.38	2.55	2.36	250,524
June 11, 2025	2.89	2.54	2.54	2.9	2.46	532,900
June 10, 2025	3.04	2.88	2.88	3.12	2.86	291,730
June 09, 2025	3.61	3.08	3.08	3.66	2.82	1.49M
June 06, 2025	3.58	4.17	4.17	4.17	2.85	528,251
June 05, 2025	3.56	3.6	3.6	3.74	3.37	3.86M
June 04, 2025	3.3	3.68	3.68	3.72	3.03	9.66M
June 03, 2025	4.05	3.71	3.71	4.05	3.54	8.27M
June 02, 2025	4.02	4.01	4.01	4.2	3.91	16.6M
May 30, 2025	4.26	4.45	4.45	4.56	3.86	50.72M
May 29, 2025	4.47	4.6	4.6	5.61	4.36	28.52M
May 28, 2025	4.37	4.26	4.26	4.6	3.97	3.29M
May 27, 2025	4.5	4.32	4.32	4.74	4.2	3.92M
May 23, 2025	3.99	4.35	4.35	4.5	3.9	2.64M
May 22, 2025	3.9	3.98	3.98	4.07	3.8	800,600

IN8bio, Inc. (INAB) NASDAQ