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

In8Bio Inc (NQ: INAB )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 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%)
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.