Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

In8Bio Inc (NQ: INAB )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.410 4.679 4.280 4.390 63,830 -0.14(-3.09%)
Dec 30, 2021 4.500 4.950 4.310 4.530 28,535 -0.04(-0.88%)
Dec 29, 2021 4.800 4.820 4.410 4.570 48,180 -0.14(-2.97%)
Dec 28, 2021 5.500 5.695 4.480 4.710 27,117 -0.86(-15.44%)
Dec 27, 2021 6.530 6.660 5.510 5.570 52,772 -0.58(-9.43%)
Dec 23, 2021 6.260 6.410 6.140 6.150 18,107 -0.20(-3.15%)
Dec 22, 2021 6.120 6.672 5.870 6.350 60,992 -0.19(-2.91%)
Dec 21, 2021 6.140 6.790 5.630 6.540 24,304 +0.69(+11.79%)
Dec 20, 2021 5.910 5.935 5.800 5.850 12,583 -0.29(-4.72%)
Dec 17, 2021 6.140 6.140 5.650 6.140 45,062 +0.63(+11.43%)
Dec 16, 2021 5.770 6.250 5.510 5.510 27,164 -0.04(-0.72%)
Dec 15, 2021 5.500 5.990 5.500 5.550 15,213 +0.00(+0.00%)
Dec 14, 2021 6.350 6.540 5.540 5.550 12,202 -0.85(-13.28%)
Dec 13, 2021 6.600 6.650 6.200 6.400 18,088 -0.22(-3.32%)
Dec 10, 2021 6.740 6.750 6.400 6.620 44,405 +0.02(+0.30%)
Dec 09, 2021 7.180 7.180 6.560 6.600 28,186 -0.57(-7.95%)
Dec 08, 2021 7.250 7.250 7.050 7.170 21,750 -0.07(-0.97%)
Dec 07, 2021 6.620 7.250 6.478 7.240 39,076 +0.44(+6.47%)
Dec 06, 2021 5.800 6.810 5.800 6.800 58,994 +1.20(+21.43%)
Dec 03, 2021 6.150 6.770 5.464 5.600 46,244 -0.49(-8.05%)
Dec 02, 2021 5.500 6.200 5.500 6.090 52,597 +0.59(+10.73%)
Dec 01, 2021 5.780 5.940 5.400 5.500 11,579 -0.36(-6.14%)
Nov 30, 2021 6.190 6.490 5.760 5.860 24,470 -0.30(-4.87%)
Nov 29, 2021 6.800 6.820 6.060 6.160 27,246 -0.59(-8.74%)
Nov 26, 2021 6.500 6.790 6.347 6.750 14,053 +0.13(+1.96%)
Nov 24, 2021 6.100 6.700 6.000 6.620 29,112 +0.52(+8.52%)
Nov 23, 2021 6.320 6.540 6.100 6.100 29,526 -0.34(-5.28%)
Nov 22, 2021 6.940 6.990 6.100 6.440 65,032 -0.36(-5.29%)
Nov 19, 2021 7.310 7.340 6.800 6.800 10,115 -0.41(-5.69%)
Nov 18, 2021 8.120 7.210 7.200 7.210 35,653 -0.84(-10.43%)
Nov 17, 2021 7.950 8.750 7.950 8.050 9,986 +0.00(+0.00%)
Nov 16, 2021 8.370 8.790 7.870 8.050 20,726 -0.19(-2.31%)
Nov 15, 2021 8.450 8.890 7.760 8.240 83,530 -0.19(-2.25%)
Nov 12, 2021 8.200 8.447 8.140 8.430 4,570 +0.29(+3.56%)
Nov 11, 2021 8.290 8.890 8.010 8.140 53,796 -0.41(-4.80%)
Nov 10, 2021 8.750 8.550 29,403 +0.08(+0.94%)
Nov 09, 2021 9.000 9.424 7.990 8.470 82,686 +0.92(+12.19%)
Nov 08, 2021 7.380 7.780 7.258 7.550 12,119 +0.05(+0.67%)
Nov 05, 2021 7.840 7.840 7.294 7.500 26,507 -0.23(-2.95%)
Nov 04, 2021 7.500 7.950 7.420 7.728 4,134 +0.23(+3.04%)
Nov 03, 2021 7.340 7.500 7.225 7.500 12,486 +0.00(+0.00%)
Nov 02, 2021 7.990 7.990 7.350 7.500 10,616 -0.25(-3.23%)
Nov 01, 2021 7.580 8.000 7.590 7.750 7,367 +0.16(+2.11%)
Oct 29, 2021 7.790 7.790 7.100 7.590 24,149 +0.24(+3.27%)
Oct 28, 2021 6.230 7.430 6.230 7.350 105,173 +1.15(+18.55%)
Oct 27, 2021 6.720 6.930 6.100 6.200 28,818 -0.50(-7.46%)
Oct 26, 2021 7.110 6.190 6.700 10,811 +0.05(+0.75%)
Oct 25, 2021 6.506 6.650 6.277 6.650 10,473 -0.01(-0.15%)
Oct 22, 2021 6.620 7.000 6.350 6.660 20,959 +0.03(+0.45%)
Oct 21, 2021 6.210 6.660 6.042 6.630 27,780 +0.53(+8.69%)
Oct 20, 2021 6.250 6.390 5.800 6.100 18,080 +0.18(+3.04%)
Oct 19, 2021 6.030 6.145 5.890 5.920 12,331 +0.16(+2.78%)
Oct 18, 2021 5.980 6.000 5.760 5.760 22,299 -0.25(-4.16%)
Oct 15, 2021 6.500 6.500 5.950 6.010 17,651 -0.00(-0.00%)
Oct 14, 2021 5.950 7.050 5.860 6.010 18,663 +0.01(+0.17%)
Oct 13, 2021 6.040 6.150 6.000 6.000 26,198 -0.28(-4.46%)
Oct 12, 2021 6.150 6.390 6.100 6.280 10,705 +0.14(+2.24%)
Oct 11, 2021 6.350 6.350 5.780 6.143 38,056 -0.32(-4.91%)
Oct 08, 2021 6.310 6.920 6.310 6.460 11,735 +0.11(+1.73%)
Oct 07, 2021 6.320 6.895 6.320 6.350 16,268 +0.04(+0.63%)
Oct 06, 2021 6.600 6.930 6.310 6.310 16,414 -0.40(-5.96%)
Oct 05, 2021 7.040 7.050 6.710 6.710 5,297 -0.37(-5.23%)
Oct 04, 2021 7.300 7.300 7.070 7.080 1,513 -0.31(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.