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: 10:43 AM EDT, May 2, 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 (%)
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 2,783,844 +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%)
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.