S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
S&P 500   5,087.03 (+2.11%)
DOW   39,069.11 (+1.18%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.71%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.64 (-0.03%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)

IN8bio (INAB) Stock Chart & Stock Price History

$1.01
-0.02 (-1.94%)
(As of 05:22 PM ET)

IN8bio Stock Price Performance

5 Day
Performance
-9.01%
1 Month
Performance
-24.06%
3 Month
Performance
+38.55%
6 Month
Performance
-10.62%
Year-To-Date
Performance
-26.81%
1 Year
Performance
-43.89%
Receive INAB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IN8bio and its competitors with MarketBeat's FREE daily newsletter


INAB Stock Chart for Thursday, February, 22, 2024

IN8bio Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2024$1.05$1.03
-1.44%
$1.07$1.0198,404 shs$32.95 million
02/20/2024$1.11$1.05
-5.86%
$1.13$1.0380,390 shs$33.43 million
02/19/2024$1.11$1.11$1.15$1.0843,300 shs$35.51 million
02/16/2024$1.10$1.11
+0.91%
$1.15$1.0843,344 shs$35.51 million
02/15/2024$1.12$1.10
-1.79%
$1.16$1.08210,433 shs$35.19 million
02/14/2024$1.20$1.12
-6.67%
$1.28$1.11455,015 shs$35.83 million
02/13/2024$1.20$1.20$1.21$1.1628,759 shs$38.39 million
02/12/2024$1.21$1.20
-0.83%
$1.24$1.1866,290 shs$38.39 million
02/09/2024$1.22$1.21
-0.82%
$1.25$1.15151,300 shs$38.71 million
02/08/2024$1.22$1.22$1.23$1.1978,148 shs$39.03 million
02/07/2024$1.23$1.22
-0.81%
$1.26$1.2144,408 shs$39.03 million
02/06/2024$1.25$1.23
-1.60%
$1.26$1.21110,137 shs$39.35 million
02/05/2024$1.31$1.25
-4.58%
$1.30$1.2143,270 shs$39.99 million
02/02/2024$1.20$1.31
+9.17%
$1.36$1.20179,590 shs$41.91 million
02/01/2024$1.30$1.20
-7.69%
$1.30$1.19618,406 shs$38.39 million
01/31/2024$1.35$1.30
-3.70%
$1.40$1.27219,106 shs$41.59 million
01/30/2024$1.36$1.35
-0.74%
$1.38$1.33105,677 shs$43.19 million
01/29/2024$1.30$1.36
+4.62%
$1.36$1.3282,886 shs$43.51 million
01/26/2024$1.30$1.30$1.30$1.2839,116 shs$41.59 million
01/25/2024$1.31$1.30
-0.76%
$1.35$1.2973,368 shs$41.59 million
01/24/2024$1.34$1.31
-2.24%
$1.41$1.29221,163 shs$41.91 million
01/23/2024$1.33$1.34
+0.75%
$1.39$1.3195,656 shs$42.87 million
01/22/2024$1.34$1.33
-0.75%
$1.36$1.3295,796 shs$42.55 million
01/19/2024$1.44$1.34
-6.94%
$1.42$1.28227,919 shs$42.87 million
01/18/2024$1.52$1.44
-5.26%
$1.52$1.42136,763 shs$46.07 million
01/17/2024$1.46$1.52
+4.11%
$1.53$1.42111,454 shs$48.63 million
01/16/2024$1.52$1.46
-3.95%
$1.61$1.42159,253 shs$46.71 million
01/15/2024$1.52$1.52$1.60$1.4862,600 shs$48.63 million
01/12/2024$1.54$1.52
-1.30%
$1.60$1.4862,602 shs$48.63 million
01/11/2024$1.66$1.54
-7.23%
$1.73$1.45271,868 shs$49.27 million
01/10/2024$1.69$1.66
-1.78%
$1.93$1.64409,793 shs$53.10 million
01/09/2024$1.50$1.69
+12.67%
$1.75$1.52389,063 shs$54.06 million
01/08/2024$1.39$1.50
+7.91%
$1.56$1.34200,493 shs$47.99 million
01/05/2024$1.39$1.39$1.46$1.35129,855 shs$44.47 million
01/04/2024$1.24$1.39
+12.10%
$1.40$1.24137,383 shs$44.47 million
01/03/2024$1.32$1.24
-6.06%
$1.31$1.22126,633 shs$39.67 million
01/02/2024$1.38$1.32
-4.35%
$1.40$1.30142,117 shs$42.23 million
01/01/2024$1.38$1.38$1.42$1.31127,300 shs$44.15 million
12/29/2023$1.42$1.38
-2.82%
$1.42$1.31126,774 shs$44.15 million
12/28/2023$1.42$1.42$1.46$1.35153,821 shs$45.43 million
12/27/2023$1.43$1.42
-0.70%
$1.50$1.36306,812 shs$45.43 million
12/26/2023$1.24$1.43
+15.32%
$1.43$1.22208,241 shs$45.75 million
12/25/2023$1.24$1.24$1.34$1.18349,500 shs$39.67 million
12/22/2023$1.29$1.24
-3.88%
$1.34$1.18345,365 shs$39.67 million
12/21/2023$1.40$1.29
-7.86%
$1.42$1.28358,848 shs$41.27 million
12/20/2023$1.45$1.40
-3.45%
$1.50$1.35651,148 shs$44.79 million
12/19/2023$1.35$1.45
+7.41%
$1.57$1.40519,491 shs$46.39 million
12/18/2023$1.91$1.35
-29.32%
$1.99$1.221.32 million shs$43.19 million
12/15/2023$2.34$1.91
-18.38%
$2.47$1.811.82 million shs$61.10 million
12/14/2023$1.43$2.34
+63.64%
$2.45$1.302.77 million shs$74.86 million
12/13/2023$1.64$1.43
-12.54%
$1.63$1.371.44 million shs$45.75 million
12/12/2023$1.28$1.64
+27.73%
$1.73$1.3218.66 million shs$52.30 million
12/11/2023$0.99$1.28
+29.29%
$1.28$1.002.93 million shs$40.95 million
12/08/2023$0.99$0.99
+0.28%
$1.01$0.9285,663 shs$31.67 million
12/07/2023$1.04$0.99
-5.08%
$1.07$0.9777,547 shs$31.58 million
12/06/2023$0.93$1.04
+12.01%
$1.11$0.91219,086 shs$33.27 million
12/05/2023$0.90$0.93
+3.18%
$0.94$0.8871,641 shs$29.70 million
12/04/2023$0.85$0.90
+6.43%
$0.90$0.84108,984 shs$28.79 million
12/01/2023$0.83$0.85
+1.87%
$0.85$0.80112,672 shs$27.05 million
11/30/2023$0.83$0.83
-0.34%
$0.88$0.80119,646 shs$26.55 million
11/29/2023$0.78$0.83
+6.87%
$0.88$0.77310,127 shs$26.64 million
11/28/2023$0.69$0.78
+12.94%
$0.79$0.69276,369 shs$24.93 million
11/27/2023$0.73$0.69
-5.48%
$0.73$0.69257,494 shs$22.07 million
11/24/2023$0.73$0.73$0.75$0.7245,677 shs$23.35 million
11/23/2023$0.73$0.73
+0.14%
$0.77$0.65409,815 shs$23.35 million
11/22/2023$0.74$0.73
-0.82%
$0.77$0.65408,315 shs$23.32 million
11/21/2023$0.87$0.74
-15.03%
$0.86$0.72458,572 shs$23.51 million

This page (NASDAQ:INAB) was last updated on 2/22/2024 by MarketBeat.com Staff