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

In8Bio Inc (NQ: INAB )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 1:05 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 (%)
Apr 30, 2024 0.9800 1.050 0.9804 1.020 47,916 +0.03(+3.02%)
Apr 29, 2024 1.040 1.040 0.9734 0.9901 80,956 -0.05(-4.80%)
Apr 26, 2024 1.000 1.040 0.9900 1.040 55,917 +0.00(+0.00%)
Apr 25, 2024 1.030 1.050 1.010 1.040 69,734 -0.02(-1.89%)
Apr 24, 2024 1.070 1.070 1.010 1.060 151,915 +0.02(+1.92%)
Apr 23, 2024 1.000 1.040 0.9400 1.040 282,258 +0.04(+4.01%)
Apr 22, 2024 1.040 1.040 0.9950 0.9999 218,204 -0.03(-2.92%)
Apr 19, 2024 1.020 1.090 0.9900 1.030 282,591 -0.02(-1.90%)
Apr 18, 2024 0.9900 1.050 0.9900 1.050 129,147 +0.05(+5.00%)
Apr 17, 2024 1.000 1.050 0.9700 1.000 183,751 +0.02(+2.01%)
Apr 16, 2024 1.030 1.030 0.9656 0.9803 192,202 -0.04(-3.89%)
Apr 15, 2024 1.070 1.090 0.9800 1.020 382,608 -0.09(-8.11%)
Apr 12, 2024 1.110 1.140 0.9164 1.110 1,155,124 -0.04(-3.48%)
Apr 11, 2024 1.040 1.220 1.030 1.150 1,311,691 +0.05(+4.55%)
Apr 10, 2024 1.160 1.180 1.030 1.100 6,929,777 +0.01(+0.92%)
Apr 09, 2024 1.100 1.120 1.090 1.090 1,930,255 +0.00(+0.00%)
Apr 08, 2024 1.050 1.110 1.050 1.090 50,237 -0.01(-0.91%)
Apr 05, 2024 1.120 1.140 1.050 1.100 152,487 -0.02(-1.79%)
Apr 04, 2024 1.070 1.140 1.030 1.120 96,560 +0.08(+7.69%)
Apr 03, 2024 1.050 1.137 1.010 1.040 174,932 -0.06(-5.45%)
Apr 02, 2024 1.140 1.149 1.060 1.100 71,235 -0.05(-4.35%)
Apr 01, 2024 1.170 1.180 1.140 1.150 121,044 -0.03(-2.54%)
Mar 28, 2024 1.200 1.270 1.180 1.180 93,616 -0.03(-2.48%)
Mar 27, 2024 1.220 1.270 1.190 1.210 69,717 -0.04(-3.20%)
Mar 26, 2024 1.180 1.260 1.160 1.250 567,552 +0.05(+4.17%)
Mar 25, 2024 1.230 1.240 1.170 1.200 79,850 -0.04(-3.23%)
Mar 22, 2024 1.250 1.280 1.160 1.240 141,671 -0.01(-0.80%)
Mar 21, 2024 1.350 1.350 1.220 1.250 117,853 -0.03(-2.34%)
Mar 20, 2024 1.220 1.300 1.220 1.280 135,394 +0.08(+6.67%)
Mar 19, 2024 1.230 1.290 1.190 1.200 163,603 -0.03(-2.44%)
Mar 18, 2024 1.240 1.300 1.170 1.230 243,747 +0.09(+7.89%)
Mar 15, 2024 1.180 1.253 1.140 1.140 326,241 -0.02(-1.72%)
Mar 14, 2024 1.240 1.280 1.160 1.160 154,449 -0.09(-7.20%)
Mar 13, 2024 1.320 1.340 1.250 1.250 119,422 -0.02(-1.57%)
Mar 12, 2024 1.250 1.300 1.220 1.270 113,517 +0.00(+0.00%)
Mar 11, 2024 1.290 1.300 1.220 1.270 164,636 -0.03(-2.31%)
Mar 08, 2024 1.240 1.450 1.240 1.300 257,730 +0.08(+6.56%)
Mar 07, 2024 1.170 1.230 1.170 1.220 120,899 +0.07(+6.09%)
Mar 06, 2024 1.330 1.350 1.140 1.150 376,123 -0.09(-7.26%)
Mar 05, 2024 1.200 1.280 1.180 1.240 270,961 +0.03(+2.48%)
Mar 04, 2024 1.090 1.210 1.090 1.210 179,555 +0.12(+11.01%)
Mar 01, 2024 1.130 1.160 1.060 1.090 147,648 -0.02(-1.80%)
Feb 29, 2024 1.150 1.160 1.095 1.110 125,936 -0.04(-3.48%)
Feb 28, 2024 1.110 1.160 1.032 1.150 165,903 +0.04(+3.60%)
Feb 27, 2024 0.9700 1.140 0.9700 1.110 253,474 +0.13(+12.74%)
Feb 26, 2024 0.9800 1.010 0.9500 0.9846 256,261 +0.03(+3.32%)
Feb 23, 2024 1.020 1.021 0.9354 0.9530 213,780 -0.06(-5.64%)
Feb 22, 2024 1.010 1.030 1.000 1.010 88,711 -0.02(-1.94%)
Feb 21, 2024 1.070 1.070 1.010 1.030 118,604 -0.01(-1.44%)
Feb 20, 2024 1.130 1.130 1.030 1.045 80,390 -0.07(-5.86%)
Feb 16, 2024 1.150 1.150 1.080 1.110 43,344 +0.01(+0.91%)
Feb 15, 2024 1.160 1.160 1.080 1.100 210,454 -0.02(-1.79%)
Feb 14, 2024 1.210 1.280 1.110 1.120 455,015 -0.08(-6.67%)
Feb 13, 2024 1.200 1.210 1.160 1.200 28,759 +0.00(+0.00%)
Feb 12, 2024 1.210 1.239 1.180 1.200 66,290 -0.01(-0.83%)
Feb 09, 2024 1.240 1.253 1.150 1.210 151,440 -0.01(-0.82%)
Feb 08, 2024 1.210 1.230 1.190 1.220 78,148 +0.00(+0.00%)
Feb 07, 2024 1.230 1.260 1.210 1.220 44,408 -0.01(-0.81%)
Feb 06, 2024 1.250 1.260 1.210 1.230 110,137 -0.02(-1.60%)
Feb 05, 2024 1.270 1.300 1.210 1.250 43,270 -0.06(-4.58%)
Feb 02, 2024 1.280 1.360 1.200 1.310 179,591 +0.11(+9.17%)
Feb 01, 2024 1.300 1.304 1.190 1.200 618,406 -0.10(-7.69%)
Jan 31, 2024 1.390 1.400 1.269 1.300 219,106 -0.05(-3.70%)
Jan 30, 2024 1.360 1.390 1.334 1.350 105,677 -0.01(-0.74%)
Jan 29, 2024 1.320 1.360 1.320 1.360 82,888 +0.06(+4.62%)
Jan 26, 2024 1.300 1.300 1.280 1.300 39,200 +0.00(+0.00%)
Jan 25, 2024 1.340 1.350 1.290 1.300 73,368 -0.01(-0.76%)
Jan 24, 2024 1.350 1.410 1.290 1.310 221,833 -0.03(-2.24%)
Jan 23, 2024 1.350 1.390 1.310 1.340 96,406 +0.01(+0.75%)
Jan 22, 2024 1.340 1.370 1.320 1.330 95,796 -0.01(-0.75%)
Jan 19, 2024 1.420 1.420 1.280 1.340 228,440 -0.10(-6.94%)
Jan 18, 2024 1.520 1.520 1.420 1.440 136,763 -0.08(-5.26%)
Jan 17, 2024 1.450 1.530 1.420 1.520 112,458 +0.06(+4.11%)
Jan 16, 2024 1.550 1.610 1.410 1.460 159,227 -0.06(-3.95%)
Jan 12, 2024 1.600 1.600 1.480 1.520 62,622 -0.02(-1.30%)
Jan 11, 2024 1.730 1.730 1.450 1.540 272,289 -0.12(-7.23%)
Jan 10, 2024 1.670 1.930 1.640 1.660 409,794 -0.03(-1.78%)
Jan 09, 2024 1.540 1.750 1.518 1.690 389,123 +0.19(+12.67%)
Jan 08, 2024 1.340 1.563 1.340 1.500 200,516 +0.11(+7.91%)
Jan 05, 2024 1.390 1.458 1.352 1.390 130,116 +0.00(+0.00%)
Jan 04, 2024 1.240 1.400 1.240 1.390 137,544 +0.15(+12.10%)
Jan 03, 2024 1.300 1.310 1.220 1.240 127,401 -0.08(-6.06%)
Jan 02, 2024 1.370 1.400 1.300 1.320 143,017 -0.06(-4.35%)
Dec 29, 2023 1.420 1.420 1.310 1.380 127,350 -0.04(-2.82%)
Dec 28, 2023 1.370 1.460 1.350 1.420 153,826 +0.00(+0.00%)
Dec 27, 2023 1.500 1.500 1.363 1.420 307,013 -0.01(-0.70%)
Dec 26, 2023 1.250 1.430 1.220 1.430 213,755 +0.19(+15.32%)
Dec 22, 2023 1.280 1.340 1.180 1.240 349,583 -0.05(-3.88%)
Dec 21, 2023 1.350 1.420 1.280 1.290 359,941 -0.11(-7.86%)
Dec 20, 2023 1.500 1.500 1.350 1.400 651,148 -0.05(-3.45%)
Dec 19, 2023 1.480 1.570 1.400 1.450 522,185 +0.10(+7.41%)
Dec 18, 2023 1.780 1.990 1.220 1.350 1,340,619 -0.56(-29.32%)
Dec 15, 2023 2.200 2.480 1.810 1.910 1,826,822 -0.43(-18.38%)
Dec 14, 2023 1.430 2.450 1.300 2.340 2,784,844 +0.91(+63.64%)
Dec 13, 2023 1.400 1.630 1.370 1.430 1,458,714 -0.21(-12.54%)
Dec 12, 2023 1.575 1.730 1.320 1.635 18,756,592 +0.35(+27.73%)
Dec 11, 2023 1.000 1.280 0.9951 1.280 2,927,382 +0.29(+29.29%)
Dec 08, 2023 1.000 1.010 0.9200 0.9900 85,763 +0.00(+0.28%)
Dec 07, 2023 1.030 1.070 0.9700 0.9872 77,548 -0.05(-5.08%)
Dec 06, 2023 0.9286 1.105 0.9050 1.040 219,203 +0.11(+12.01%)
Dec 05, 2023 0.8777 0.9374 0.8777 0.9285 71,741 +0.03(+3.18%)
Dec 04, 2023 0.8400 0.9000 0.8385 0.8999 112,570 +0.05(+6.43%)
Dec 01, 2023 0.8500 0.8599 0.7905 0.8455 116,672 +0.02(+1.87%)
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%)
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.