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

In8Bio Inc (NQ: INAB )

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.8660 0.8773 0.8001 0.8300 121,656 -0.00(-0.34%)
Nov 29, 2023 0.7700 0.8790 0.7700 0.8328 310,127 +0.05(+6.87%)
Nov 28, 2023 0.6900 0.7850 0.6900 0.7793 277,675 +0.09(+12.94%)
Nov 27, 2023 0.7056 0.7258 0.6900 0.6900 257,322 -0.04(-5.48%)
Nov 24, 2023 0.7200 0.7530 0.7200 0.7300 45,677 +0.00(+0.00%)
Nov 22, 2023 0.7600 0.7700 0.6500 0.7300 409,815 -0.01(-0.68%)
Nov 21, 2023 0.8633 0.8633 0.7200 0.7350 459,111 -0.13(-15.03%)
Nov 20, 2023 0.9100 0.9200 0.8510 0.8650 1,152,817 -0.05(-4.95%)
Nov 17, 2023 0.9100 0.9300 0.8948 0.9100 153,630 -0.01(-1.18%)
Nov 16, 2023 0.9500 0.9800 0.8776 0.9209 96,227 -0.02(-1.98%)
Nov 15, 2023 0.9811 1.000 0.8974 0.9395 151,739 -0.05(-5.10%)
Nov 14, 2023 1.080 1.100 0.8900 0.9900 239,471 -0.06(-5.71%)
Nov 13, 2023 1.070 1.090 1.030 1.050 52,813 +0.01(+0.96%)
Nov 10, 2023 1.010 1.070 1.009 1.040 31,416 +0.03(+2.97%)
Nov 09, 2023 1.090 1.090 0.9642 1.010 44,581 -0.06(-5.61%)
Nov 08, 2023 1.110 1.108 1.040 1.070 52,141 +0.01(+0.94%)
Nov 07, 2023 1.130 1.130 1.060 1.060 39,101 +0.02(+1.92%)
Nov 06, 2023 1.040 1.100 1.030 1.040 49,365 +0.00(+0.00%)
Nov 03, 2023 1.040 1.100 1.000 1.040 160,106 +0.04(+4.00%)
Nov 02, 2023 1.010 1.030 0.9271 1.000 75,979 +0.02(+2.04%)
Nov 01, 2023 0.9300 0.9900 0.9300 0.9800 36,030 +0.00(+0.01%)
Oct 31, 2023 0.9118 0.9799 0.9118 0.9799 8,530 +0.04(+4.24%)
Oct 30, 2023 0.9100 0.9800 0.9100 0.9400 36,501 +0.01(+1.08%)
Oct 27, 2023 0.9800 1.000 0.9286 0.9300 32,983 -0.07(-7.00%)
Oct 26, 2023 0.9300 1.010 0.9300 1.000 46,038 +0.08(+8.57%)
Oct 25, 2023 0.9700 0.9701 0.9211 0.9211 14,360 -0.01(-0.96%)
Oct 24, 2023 0.9300 0.9935 0.9300 0.9300 134,524 +0.00(+0.00%)
Oct 23, 2023 0.9400 0.9900 0.9241 0.9300 27,415 -0.06(-5.67%)
Oct 20, 2023 0.9642 0.9925 0.9216 0.9859 36,887 +0.03(+2.70%)
Oct 19, 2023 0.9124 0.9642 0.9124 0.9600 75,199 +0.06(+6.65%)
Oct 18, 2023 0.9764 0.9764 0.9000 0.9001 26,879 -0.04(-4.33%)
Oct 17, 2023 0.9434 0.9640 0.9200 0.9408 66,857 +0.04(+4.71%)
Oct 16, 2023 0.9400 0.9671 0.8985 0.8985 97,403 -0.04(-3.88%)
Oct 13, 2023 0.9099 0.9658 0.9099 0.9348 42,786 -0.02(-1.60%)
Oct 12, 2023 1.010 1.010 0.9200 0.9500 113,509 -0.05(-5.00%)
Oct 11, 2023 0.9900 1.040 0.9900 1.000 12,609 -0.01(-0.98%)
Oct 10, 2023 1.070 1.070 0.9970 1.010 84,811 -0.02(-1.95%)
Oct 09, 2023 0.9700 1.070 0.9693 1.030 59,686 +0.08(+8.42%)
Oct 06, 2023 0.9800 1.000 0.9400 0.9500 69,761 -0.03(-3.07%)
Oct 05, 2023 0.9400 1.080 0.9400 0.9801 73,936 +0.03(+3.21%)
Oct 04, 2023 1.060 1.080 0.9496 0.9496 99,211 -0.11(-10.42%)
Oct 03, 2023 1.080 1.100 1.020 1.060 29,677 +0.02(+1.92%)
Oct 02, 2023 1.020 1.120 1.020 1.040 62,576 +0.00(+0.00%)
Sep 29, 2023 1.090 1.090 1.000 1.040 48,198 -0.07(-6.31%)
Sep 28, 2023 1.010 1.125 1.010 1.110 38,690 +0.03(+2.78%)
Sep 27, 2023 1.140 1.150 0.9821 1.080 120,262 -0.07(-6.09%)
Sep 26, 2023 1.230 1.270 1.130 1.150 88,000 -0.04(-3.36%)
Sep 25, 2023 1.210 1.210 1.190 1.190 30,095 -0.04(-3.25%)
Sep 22, 2023 1.180 1.260 1.150 1.230 138,608 +0.07(+6.03%)
Sep 21, 2023 1.180 1.210 1.140 1.160 127,429 +0.00(+0.00%)
Sep 20, 2023 1.090 1.270 1.090 1.160 374,310 +0.13(+12.62%)
Sep 19, 2023 0.9800 1.090 0.9234 1.030 265,982 +0.07(+7.80%)
Sep 18, 2023 0.9200 0.9900 0.9200 0.9555 69,128 +0.04(+3.86%)
Sep 15, 2023 0.9582 0.9682 0.9011 0.9200 73,156 -0.02(-2.13%)
Sep 14, 2023 0.9500 0.9807 0.9400 0.9400 29,142 -0.00(-0.05%)
Sep 13, 2023 1.020 1.020 0.9200 0.9405 122,984 -0.04(-4.23%)
Sep 12, 2023 1.020 1.020 0.9810 0.9820 17,712 +0.00(+0.20%)
Sep 11, 2023 0.9900 1.040 0.9389 0.9800 24,140 -0.00(-0.41%)
Sep 08, 2023 1.010 1.010 0.9581 0.9840 32,288 +0.02(+1.64%)
Sep 07, 2023 1.000 1.030 0.9681 0.9681 22,831 -0.03(-3.19%)
Sep 06, 2023 1.020 1.050 0.9300 1.000 85,867 -0.03(-2.91%)
Sep 05, 2023 1.010 1.080 0.9900 1.030 109,020 -0.03(-2.83%)
Sep 01, 2023 1.060 1.110 1.050 1.060 29,461 +0.01(+0.95%)
Aug 31, 2023 1.100 1.110 1.050 1.050 60,951 -0.06(-5.41%)
Aug 30, 2023 1.130 1.170 1.060 1.110 219,475 +0.00(+0.14%)
Aug 29, 2023 1.120 1.130 1.080 1.109 77,333 +0.02(+1.70%)
Aug 28, 2023 1.040 1.100 1.030 1.090 58,727 +0.06(+5.83%)
Aug 25, 2023 1.000 1.039 0.9800 1.030 108,693 +0.01(+0.98%)
Aug 24, 2023 1.080 1.080 0.9912 1.020 171,103 -0.08(-7.27%)
Aug 23, 2023 1.140 1.160 1.080 1.100 114,781 -0.03(-2.65%)
Aug 22, 2023 1.200 1.200 1.110 1.130 51,735 +0.00(+0.00%)
Aug 21, 2023 1.180 1.180 1.130 1.130 69,480 -0.02(-1.74%)
Aug 18, 2023 1.170 1.170 1.120 1.150 83,990 +0.01(+0.88%)
Aug 17, 2023 1.150 1.180 1.130 1.140 109,707 -0.04(-2.98%)
Aug 16, 2023 1.200 1.200 1.140 1.175 129,249 -0.01(-1.26%)
Aug 15, 2023 1.190 1.190 1.150 1.190 74,329 +0.02(+1.71%)
Aug 14, 2023 1.240 1.240 1.150 1.170 146,330 +0.00(+0.00%)
Aug 11, 2023 1.180 1.185 1.150 1.170 31,611 +0.02(+1.74%)
Aug 10, 2023 1.215 1.215 1.140 1.150 132,570 -0.05(-4.17%)
Aug 09, 2023 1.160 1.220 1.160 1.200 72,084 +0.03(+2.56%)
Aug 08, 2023 1.190 1.226 1.160 1.170 73,064 +0.00(+0.00%)
Aug 07, 2023 1.240 1.240 1.150 1.170 100,497 -0.04(-3.31%)
Aug 04, 2023 1.270 1.290 1.150 1.210 124,026 -0.06(-4.72%)
Aug 03, 2023 1.280 1.290 1.217 1.270 158,206 +0.01(+0.79%)
Aug 02, 2023 1.260 1.300 1.240 1.260 222,094 -0.05(-3.82%)
Aug 01, 2023 1.200 1.320 1.200 1.310 344,475 +0.13(+11.02%)
Jul 31, 2023 1.300 1.300 1.150 1.180 315,992 -0.11(-8.53%)
Jul 28, 2023 1.270 1.340 1.260 1.290 83,529 +0.04(+3.61%)
Jul 27, 2023 1.400 1.438 1.235 1.245 366,310 -0.16(-11.70%)
Jul 26, 2023 1.450 1.490 1.390 1.410 252,655 -0.04(-2.76%)
Jul 25, 2023 1.620 1.620 1.430 1.450 186,954 -0.14(-8.81%)
Jul 24, 2023 1.650 1.650 1.560 1.590 116,693 -0.09(-5.36%)
Jul 21, 2023 1.630 1.725 1.630 1.680 169,485 +0.08(+5.00%)
Jul 20, 2023 1.660 1.680 1.560 1.600 85,454 -0.11(-6.43%)
Jul 19, 2023 1.510 1.730 1.480 1.710 258,622 +0.16(+10.32%)
Jul 18, 2023 1.490 1.600 1.490 1.550 110,947 +0.06(+4.03%)
Jul 17, 2023 1.590 1.620 1.390 1.490 500,566 -0.13(-8.02%)
Jul 14, 2023 1.660 1.730 1.610 1.620 88,430 -0.08(-4.71%)
Jul 13, 2023 1.700 1.740 1.670 1.700 32,346 +0.00(+0.00%)
Jul 12, 2023 1.720 1.790 1.700 1.700 81,818 -0.04(-2.30%)
Jul 11, 2023 1.750 1.770 1.650 1.740 143,519 +0.01(+0.58%)
Jul 10, 2023 1.710 1.750 1.670 1.730 59,532 +0.04(+2.37%)
Jul 07, 2023 1.670 1.720 1.621 1.690 73,288 +0.02(+1.20%)
Jul 06, 2023 1.630 1.670 1.590 1.670 46,806 +0.03(+1.83%)
Jul 05, 2023 1.620 1.720 1.620 1.640 99,661 -0.02(-1.20%)
Jul 03, 2023 1.610 1.690 1.560 1.660 186,230 +0.12(+7.79%)
Jun 30, 2023 1.610 1.630 1.530 1.540 504,625 -0.08(-4.94%)
Jun 29, 2023 1.630 1.640 1.550 1.620 473,037 +0.03(+1.89%)
Jun 28, 2023 1.700 1.742 1.590 1.590 345,321 -0.11(-6.47%)
Jun 27, 2023 1.730 1.785 1.680 1.700 232,069 -0.06(-3.41%)
Jun 26, 2023 1.890 1.960 1.730 1.760 107,277 -0.14(-7.37%)
Jun 23, 2023 1.900 1.900 1.790 1.900 162,196 -0.02(-1.04%)
Jun 22, 2023 2.050 2.050 1.910 1.920 75,967 -0.09(-4.48%)
Jun 21, 2023 1.940 2.130 1.903 2.010 238,339 +0.03(+1.52%)
Jun 20, 2023 1.950 2.040 1.890 1.980 189,051 +0.03(+1.54%)
Jun 16, 2023 2.120 2.145 1.910 1.950 537,353 -0.17(-8.02%)
Jun 15, 2023 2.220 2.230 2.120 2.120 116,905 -0.40(-15.87%)
May 08, 2023 2.320 2.590 2.320 2.520 611,370 +0.19(+8.15%)
May 05, 2023 2.230 2.550 2.200 2.330 659,169 +0.04(+1.75%)
May 04, 2023 2.310 2.450 2.070 2.290 698,389 -0.07(-2.97%)
May 03, 2023 1.980 2.360 1.970 2.360 1,391,165 +0.24(+11.32%)
May 02, 2023 1.730 2.250 1.730 2.120 2,338,868 +0.38(+21.84%)
May 01, 2023 1.440 1.880 1.420 1.740 2,155,988 +0.28(+19.18%)
Apr 28, 2023 1.700 1.780 1.370 1.460 2,321,177 -0.37(-20.22%)
Apr 27, 2023 1.690 1.929 1.660 1.830 2,786,203 -0.12(-6.15%)
Apr 26, 2023 2.000 2.190 1.530 1.950 29,125,556 +0.04(+2.09%)
Apr 25, 2023 2.740 3.000 1.880 1.910 15,731,921 -1.09(-36.33%)
Apr 24, 2023 2.530 3.950 2.130 3.000 167,845,472 +1.95(+185.71%)
Apr 21, 2023 1.110 1.120 1.020 1.050 40,778 -0.07(-6.25%)
Apr 20, 2023 1.170 1.190 1.100 1.120 46,353 -0.03(-2.61%)
Apr 19, 2023 1.260 1.260 1.150 1.150 28,184 -0.12(-9.45%)
Apr 18, 2023 1.290 1.341 1.270 1.270 15,278 -0.02(-1.55%)
Apr 17, 2023 1.280 1.360 1.241 1.290 24,658 +0.08(+6.61%)
Apr 14, 2023 1.340 1.340 1.200 1.210 18,123 -0.08(-6.20%)
Apr 13, 2023 1.260 1.330 1.230 1.290 44,781 -0.05(-3.73%)
Apr 12, 2023 1.366 1.390 1.320 1.340 29,307 -0.01(-0.74%)
Apr 11, 2023 1.350 1.423 1.300 1.350 41,131 +0.13(+10.66%)
Apr 10, 2023 1.160 1.276 1.160 1.220 25,763 +0.06(+5.17%)
Apr 06, 2023 1.185 1.185 1.160 1.160 5,869 -0.02(-1.69%)
Apr 05, 2023 1.180 1.212 1.160 1.180 14,053 -0.03(-2.48%)
Apr 04, 2023 1.330 1.360 1.150 1.210 54,697 -0.11(-8.33%)
Apr 03, 2023 1.390 1.410 1.280 1.320 32,572 +0.02(+1.54%)
Mar 31, 2023 1.280 1.300 1.230 1.300 23,558 +0.00(+0.00%)
Mar 30, 2023 1.400 1.400 1.300 1.300 18,628 -0.07(-5.11%)
Mar 29, 2023 1.330 1.400 1.250 1.370 78,539 +0.14(+11.38%)
Mar 28, 2023 1.250 1.290 1.190 1.230 22,076 -0.03(-2.38%)
Mar 27, 2023 1.220 1.340 1.180 1.260 92,974 +0.03(+2.44%)
Mar 24, 2023 1.150 1.230 1.150 1.230 61,846 +0.04(+3.37%)
Mar 23, 2023 1.210 1.239 1.150 1.190 72,123 -0.01(-0.84%)
Mar 22, 2023 1.307 1.307 1.180 1.200 59,557 +0.02(+1.69%)
Mar 21, 2023 1.170 1.270 1.160 1.180 114,547 -0.02(-1.67%)
Mar 20, 2023 1.130 1.250 1.130 1.200 116,334 +0.03(+2.56%)
Mar 17, 2023 1.300 1.300 1.120 1.170 112,098 -0.06(-4.88%)
Mar 16, 2023 1.390 1.480 1.176 1.230 145,359 -0.10(-7.52%)
Mar 15, 2023 1.450 1.449 1.220 1.330 13,971 +0.05(+3.91%)
Mar 14, 2023 1.220 1.345 1.220 1.280 64,239 +0.05(+4.07%)
Mar 13, 2023 1.270 1.270 1.190 1.230 83,013 -0.04(-3.15%)
Mar 10, 2023 1.380 1.380 1.220 1.270 93,592 -0.08(-5.93%)
Mar 09, 2023 1.440 1.490 1.350 1.350 63,134 -0.11(-7.53%)
Mar 08, 2023 1.600 1.600 1.410 1.460 57,862 -0.05(-3.31%)
Mar 07, 2023 1.480 1.530 1.480 1.510 21,008 +0.00(+0.00%)
Mar 06, 2023 1.530 1.591 1.460 1.510 46,879 -0.07(-4.43%)
Mar 03, 2023 1.710 1.710 1.530 1.580 45,985 -0.01(-0.63%)
Mar 02, 2023 1.640 1.690 1.540 1.590 32,195 -0.03(-1.85%)
Mar 01, 2023 1.500 1.760 1.470 1.620 66,156 +0.09(+5.88%)
Feb 28, 2023 1.530 1.590 1.465 1.530 60,354 +0.01(+0.66%)
Feb 27, 2023 1.500 1.595 1.440 1.520 115,366 +0.06(+4.11%)
Feb 24, 2023 1.600 1.600 1.459 1.460 153,688 -0.17(-10.43%)
Feb 23, 2023 1.720 1.745 1.546 1.630 1,983,605 -0.17(-9.44%)
Feb 22, 2023 1.820 1.920 1.770 1.800 27,008 -0.07(-3.74%)
Feb 21, 2023 2.140 2.140 1.870 1.870 39,047 -0.08(-4.24%)
Feb 17, 2023 2.100 2.130 1.940 1.953 10,418 -0.08(-3.81%)
Feb 16, 2023 2.070 2.100 1.970 2.030 45,019 +0.03(+1.50%)
Feb 15, 2023 1.995 2.060 1.900 2.000 31,827 +0.10(+5.26%)
Feb 14, 2023 1.900 1.960 1.850 1.900 31,341 +0.00(+0.00%)
Feb 13, 2023 2.020 2.020 1.850 1.900 30,723 -0.03(-1.55%)
Feb 10, 2023 1.870 2.010 1.800 1.930 51,860 -0.16(-7.66%)
Feb 09, 2023 2.100 2.329 2.033 2.090 39,283 -0.09(-4.13%)
Feb 08, 2023 2.250 2.269 2.170 2.180 7,886 +0.00(+0.00%)
Feb 07, 2023 2.230 2.290 2.090 2.180 31,102 -0.04(-2.02%)
Feb 06, 2023 2.410 2.490 2.190 2.225 48,869 -0.19(-8.06%)
Feb 03, 2023 2.430 2.500 2.330 2.420 44,632 +0.02(+0.83%)
Feb 02, 2023 2.430 2.490 2.380 2.400 31,679 -0.02(-0.83%)
Feb 01, 2023 2.340 2.470 2.280 2.420 37,339 +0.12(+5.40%)
Jan 31, 2023 2.310 2.360 2.210 2.296 83,019 +0.08(+3.42%)
Jan 30, 2023 2.370 2.370 2.200 2.220 49,485 -0.06(-2.63%)
Jan 27, 2023 2.095 2.360 2.045 2.280 59,498 +0.21(+10.14%)
Jan 26, 2023 1.990 2.160 1.980 2.070 19,166 +0.07(+3.50%)
Jan 25, 2023 2.080 2.090 2.000 2.000 24,357 -0.06(-2.91%)
Jan 24, 2023 2.200 2.257 1.970 2.060 76,861 -0.16(-7.21%)
Jan 23, 2023 2.320 2.320 2.170 2.220 29,626 -0.10(-4.31%)
Jan 20, 2023 2.280 2.340 2.240 2.320 28,180 +0.01(+0.32%)
Jan 19, 2023 2.250 2.350 2.180 2.313 18,466 +0.05(+2.33%)
Jan 18, 2023 2.370 2.370 2.250 2.260 7,064 -0.06(-2.59%)
Jan 17, 2023 2.490 2.490 2.250 2.320 17,869 +0.01(+0.43%)
Jan 13, 2023 2.400 2.520 2.275 2.310 58,241 +0.04(+1.76%)
Jan 12, 2023 2.420 2.480 2.260 2.270 20,416 -0.07(-2.99%)
Jan 11, 2023 2.600 2.600 2.320 2.340 44,887 -0.27(-10.34%)
Jan 10, 2023 2.660 2.710 2.470 2.610 24,642 -0.14(-5.09%)
Jan 09, 2023 2.850 2.850 2.750 2.750 43,890 -0.08(-2.83%)
Jan 06, 2023 2.840 2.850 2.670 2.830 97,639 +0.11(+4.04%)
Jan 05, 2023 2.800 2.800 2.390 2.720 103,800 -0.04(-1.45%)
Jan 04, 2023 2.390 2.760 2.270 2.760 94,767 +0.41(+17.45%)
Jan 03, 2023 2.240 2.404 2.240 2.350 39,841 +0.04(+1.73%)
Dec 30, 2022 2.100 2.350 2.030 2.310 200,575 +0.22(+10.53%)
Dec 29, 2022 2.180 2.250 2.010 2.090 164,111 -0.09(-4.13%)
Dec 28, 2022 1.800 2.210 1.780 2.180 106,039 +0.36(+19.78%)
Dec 27, 2022 1.750 1.840 1.700 1.820 61,982 +0.05(+2.82%)
Dec 23, 2022 1.800 1.849 1.700 1.770 57,258 -0.07(-3.80%)
Dec 22, 2022 1.620 1.840 1.600 1.840 52,324 +0.20(+12.20%)
Dec 21, 2022 1.800 1.827 1.600 1.640 98,773 -0.17(-9.39%)
Dec 20, 2022 1.750 1.910 1.700 1.810 70,618 +0.08(+4.62%)
Dec 19, 2022 1.750 1.830 1.690 1.730 90,562 +0.02(+1.17%)
Dec 16, 2022 1.800 1.920 1.710 1.710 141,243 -0.12(-6.56%)
Dec 15, 2022 2.030 2.030 1.760 1.830 82,071 -0.18(-8.96%)
Dec 14, 2022 2.190 2.194 1.980 2.010 69,867 -0.16(-7.37%)
Dec 13, 2022 2.550 2.610 2.010 2.170 135,709 -0.30(-12.15%)
Dec 12, 2022 2.390 2.580 2.330 2.470 195,269 +0.11(+4.66%)
Dec 09, 2022 2.270 2.531 2.200 2.360 65,150 +0.02(+0.85%)
Dec 08, 2022 2.490 2.540 2.230 2.340 79,030 -0.13(-5.26%)
Dec 07, 2022 2.320 2.470 2.300 2.470 48,208 +0.09(+3.78%)
Dec 06, 2022 2.340 2.430 2.222 2.380 86,187 -0.06(-2.46%)
Dec 05, 2022 2.190 2.500 2.180 2.440 111,444 +0.32(+15.09%)
Dec 02, 2022 2.070 2.200 2.070 2.120 97,595 -0.03(-1.40%)
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.