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

In8Bio Inc (NQ: INAB )

0.2802 +0.0101 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2022 1.970 2.030 1.880 2.020 75,171 +0.05(+2.54%)
Sep 29, 2022 2.130 2.130 1.901 1.970 76,945 -0.13(-6.19%)
Sep 28, 2022 1.810 2.150 1.790 2.100 76,947 +0.30(+16.67%)
Sep 27, 2022 1.730 1.836 1.710 1.800 61,641 +0.02(+1.12%)
Sep 26, 2022 1.980 1.980 1.750 1.780 118,733 -0.21(-10.55%)
Sep 23, 2022 2.200 2.200 1.950 1.990 55,518 -0.18(-8.29%)
Sep 22, 2022 2.240 2.290 2.100 2.170 59,574 -0.11(-4.82%)
Sep 21, 2022 2.330 2.340 2.230 2.280 29,564 -0.04(-1.72%)
Sep 20, 2022 2.400 2.400 2.220 2.320 86,197 -0.13(-5.31%)
Sep 19, 2022 2.560 2.560 2.370 2.450 78,516 -0.06(-2.39%)
Sep 16, 2022 2.740 2.750 2.370 2.510 183,097 -0.25(-9.06%)
Sep 15, 2022 2.620 2.850 2.620 2.760 65,753 +0.04(+1.47%)
Sep 14, 2022 2.700 2.800 2.580 2.720 98,831 +0.02(+0.74%)
Sep 13, 2022 2.350 2.790 2.350 2.700 247,643 +0.25(+9.98%)
Sep 12, 2022 2.470 2.486 2.400 2.455 43,545 -0.02(-0.61%)
Sep 09, 2022 2.520 2.520 2.330 2.470 66,213 +0.04(+1.65%)
Sep 08, 2022 2.240 2.530 2.240 2.430 202,180 +0.15(+6.58%)
Sep 07, 2022 2.300 2.320 2.100 2.280 270,823 -0.03(-1.30%)
Sep 06, 2022 2.350 2.479 2.110 2.310 381,187 -0.10(-4.15%)
Sep 02, 2022 2.780 2.900 2.400 2.410 857,294 -0.48(-16.61%)
Sep 01, 2022 2.510 2.900 2.510 2.890 3,031,236 +0.30(+11.58%)
Aug 31, 2022 2.520 2.710 2.420 2.590 1,861,769 -0.17(-6.16%)
Aug 30, 2022 2.370 3.280 2.320 2.760 73,470,976 +0.78(+39.39%)
Aug 29, 2022 2.050 2.080 1.970 1.980 205,108 +0.02(+1.02%)
Aug 26, 2022 2.040 2.080 1.950 1.960 155,065 -0.08(-3.92%)
Aug 25, 2022 1.840 2.120 1.840 2.040 158,417 +0.15(+7.94%)
Aug 24, 2022 1.790 2.060 1.780 1.890 272,394 +0.04(+2.16%)
Aug 23, 2022 1.790 1.890 1.780 1.850 247,296 +0.02(+1.09%)
Aug 22, 2022 1.810 1.890 1.770 1.830 171,479 -0.01(-0.54%)
Aug 19, 2022 1.900 1.910 1.830 1.840 293,883 +0.07(+3.95%)
Aug 18, 2022 1.920 1.920 1.750 1.770 290,473 -0.21(-10.61%)
Aug 17, 2022 1.910 2.440 1.830 1.980 1,739,215 +0.11(+6.17%)
Aug 16, 2022 1.850 1.910 1.850 1.865 52,602 -0.02(-1.32%)
Aug 15, 2022 1.900 1.910 1.840 1.890 94,723 +0.04(+2.16%)
Aug 12, 2022 1.940 1.950 1.850 1.850 193,125 -0.13(-6.57%)
Aug 11, 2022 2.100 2.200 1.925 1.980 56,169 -0.22(-10.00%)
Aug 10, 2022 2.160 2.290 2.110 2.200 24,045 +0.05(+2.33%)
Aug 09, 2022 2.300 2.590 2.150 2.150 60,970 -0.12(-5.29%)
Aug 08, 2022 2.310 2.380 2.260 2.270 6,502 -0.13(-5.42%)
Aug 04, 2022 2.400 179 -0.05(-2.04%)
Aug 03, 2022 2.300 2.450 2.300 2.450 2,305 +0.23(+10.36%)
Aug 02, 2022 2.310 2.310 2.140 2.220 4,633 -0.16(-6.72%)
Aug 01, 2022 2.379 2.380 2.320 2.380 836 -0.16(-6.30%)
Jul 29, 2022 2.400 2.540 2.290 2.540 9,839 +0.11(+4.53%)
Jul 28, 2022 2.400 2.445 2.400 2.430 4,160 +0.03(+1.25%)
Jul 27, 2022 2.400 2.880 2.350 2.400 45,537 +0.20(+9.10%)
Jul 26, 2022 2.210 2.210 2.200 2.200 465 -0.09(-4.14%)
Jul 25, 2022 2.300 2.300 2.200 2.295 2,465 -0.11(-4.57%)
Jul 22, 2022 2.300 2.405 2.300 2.405 1,074 -0.05(-2.04%)
Jul 21, 2022 2.330 2.590 2.328 2.455 15,005 +0.10(+4.47%)
Jul 20, 2022 2.370 2.400 2.350 2.350 2,400 +0.07(+3.07%)
Jul 19, 2022 2.030 2.330 2.030 2.280 1,696 -0.12(-5.20%)
Jul 18, 2022 2.405 2.405 2.405 2.405 882 +0.23(+10.83%)
Jul 15, 2022 2.050 2.290 2.050 2.170 1,408 +0.17(+8.49%)
Jul 14, 2022 2.000 2.000 2.000 2.000 745 -0.13(-6.10%)
Jul 13, 2022 2.051 2.130 2.051 2.130 491 +0.04(+1.91%)
Jul 12, 2022 2.180 2.180 2.090 2.090 824 -0.12(-5.28%)
Jul 11, 2022 2.110 2.530 2.110 2.207 3,534 -0.24(-9.79%)
Jul 07, 2022 2.446 28 +0.02(+0.67%)
Jul 06, 2022 2.500 2.500 2.430 2.430 718 +0.10(+4.29%)
Jul 05, 2022 2.330 2.330 2.330 2.330 398 +0.11(+4.95%)
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.