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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.26	0.25	0.25	0.26	0.24	328,836
February 03, 2025	0.24	0.25	0.25	0.26	0.24	433,429
January 31, 2025	0.25	0.26	0.26	0.26	0.25	177,470
January 30, 2025	0.27	0.25	0.25	0.27	0.24	729,913
January 29, 2025	0.27	0.27	0.27	0.28	0.25	383,142
January 28, 2025	0.28	0.27	0.27	0.28	0.26	248,600
January 27, 2025	0.28	0.27	0.27	0.28	0.27	668,821
January 24, 2025	0.28	0.28	0.28	0.28	0.27	478,900
January 23, 2025	0.28	0.27	0.27	0.29	0.27	126,388
January 22, 2025	0.28	0.26	0.26	0.29	0.26	729,175
January 21, 2025	0.3	0.29	0.29	0.3	0.28	461,618
January 17, 2025	0.29	0.3	0.3	0.31	0.27	408,487
January 16, 2025	0.29	0.3	0.3	0.33	0.28	398,200
January 15, 2025	0.3	0.3	0.3	0.32	0.28	685,442
January 14, 2025	0.33	0.32	0.32	0.34	0.31	750,200
January 13, 2025	0.35	0.32	0.32	0.36	0.31	1.3M
January 10, 2025	0.33	0.32	0.32	0.35	0.31	691,988
January 08, 2025	0.35	0.31	0.31	0.35	0.3	596,139
January 07, 2025	0.35	0.35	0.35	0.37	0.32	852,802
January 06, 2025	0.3	0.35	0.35	0.39	0.3	3.79M
January 03, 2025	0.3	0.29	0.29	0.32	0.27	709,803
January 02, 2025	0.26	0.28	0.28	0.28	0.26	786,700
December 31, 2024	0.28	0.26	0.26	0.28	0.25	682,900
December 30, 2024	0.28	0.27	0.27	0.28	0.24	555,138
December 27, 2024	0.26	0.27	0.27	0.28	0.24	1.08M
December 26, 2024	0.24	0.24	0.24	0.25	0.24	471,239
December 24, 2024	0.24	0.23	0.23	0.25	0.23	525,671
December 23, 2024	0.25	0.24	0.24	0.26	0.23	663,406
December 20, 2024	0.23	0.25	0.25	0.26	0.23	1.33M
December 19, 2024	0.27	0.24	0.24	0.27	0.24	698,603
December 18, 2024	0.29	0.27	0.27	0.3	0.27	253,466
December 17, 2024	0.29	0.29	0.29	0.32	0.28	612,100
December 16, 2024	0.3	0.28	0.28	0.3	0.28	227,500
December 13, 2024	0.29	0.28	0.28	0.3	0.28	266,007
December 12, 2024	0.31	0.29	0.29	0.33	0.28	348,500
December 11, 2024	0.31	0.32	0.32	0.32	0.3	305,538
December 10, 2024	0.36	0.31	0.31	0.36	0.3	1.17M
December 09, 2024	0.3	0.34	0.34	0.34	0.3	744,900
December 06, 2024	0.31	0.31	0.31	0.31	0.3	506,082
December 05, 2024	0.31	0.3	0.3	0.31	0.29	639,900
December 04, 2024	0.33	0.3	0.3	0.33	0.3	442,319
December 03, 2024	0.36	0.32	0.32	0.37	0.32	1.34M
December 02, 2024	0.31	0.37	0.37	0.41	0.31	4.84M
November 29, 2024	0.31	0.3	0.3	0.31	0.3	120,710
November 27, 2024	0.31	0.3	0.3	0.32	0.29	293,500
November 26, 2024	0.32	0.31	0.31	0.32	0.3	356,721
November 25, 2024	0.32	0.3	0.3	0.32	0.3	324,055
November 22, 2024	0.32	0.32	0.32	0.33	0.31	170,253
November 21, 2024	0.32	0.32	0.32	0.35	0.3	547,222
November 20, 2024	0.32	0.32	0.32	0.32	0.31	122,808
November 19, 2024	0.32	0.32	0.32	0.34	0.31	310,400
November 18, 2024	0.35	0.33	0.33	0.35	0.32	295,314
November 15, 2024	0.34	0.34	0.34	0.36	0.31	534,714
November 14, 2024	0.32	0.34	0.34	0.37	0.32	456,304
November 13, 2024	0.3	0.32	0.32	0.35	0.3	718,400
November 12, 2024	0.33	0.35	0.35	0.37	0.33	449,267
November 11, 2024	0.35	0.33	0.33	0.35	0.32	198,581
November 08, 2024	0.35	0.34	0.34	0.35	0.32	309,300
November 07, 2024	0.33	0.33	0.33	0.35	0.31	592,748
November 06, 2024	0.36	0.33	0.33	0.36	0.31	594,205

IN8bio, Inc. (INAB) NASDAQ