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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	0.3	0.37	0.37	0.4	0.3	2.39M
November 04, 2024	0.28	0.3	0.3	0.41	0.28	7.3M
November 01, 2024	0.28	0.29	0.29	0.29	0.27	208,500
October 31, 2024	0.27	0.28	0.28	0.29	0.26	261,600
October 30, 2024	0.27	0.27	0.27	0.28	0.26	67,518
October 29, 2024	0.29	0.27	0.27	0.29	0.27	498,600
October 28, 2024	0.31	0.3	0.3	0.31	0.29	282,224
October 25, 2024	0.33	0.31	0.31	0.33	0.3	330,218
October 24, 2024	0.32	0.32	0.32	0.33	0.29	640,300
October 23, 2024	0.31	0.32	0.32	0.32	0.28	1.41M
October 22, 2024	0.41	0.33	0.33	0.41	0.32	4.05M
October 21, 2024	0.28	0.48	0.48	0.56	0.27	31.57M
October 18, 2024	0.23	0.27	0.27	0.27	0.23	1.46M
October 17, 2024	0.23	0.23	0.23	0.23	0.22	294,116
October 16, 2024	0.22	0.23	0.23	0.23	0.22	385,507
October 15, 2024	0.24	0.23	0.23	0.24	0.23	292,323
October 14, 2024	0.23	0.23	0.23	0.24	0.23	983,439
October 11, 2024	0.23	0.23	0.23	0.24	0.22	329,738
October 10, 2024	0.23	0.23	0.23	0.23	0.22	288,200
October 09, 2024	0.24	0.23	0.23	0.25	0.23	965,900
October 08, 2024	0.26	0.23	0.23	0.26	0.22	443,900
October 07, 2024	0.26	0.26	0.26	0.28	0.24	459,510
October 04, 2024	0.26	0.26	0.26	0.27	0.26	222,235
October 03, 2024	0.27	0.26	0.26	0.29	0.26	259,300
October 02, 2024	0.26	0.26	0.26	0.27	0.26	420,500

IN8bio, Inc. (INAB) NASDAQ