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 (%)
May 31, 2022 2.120 2.210 2.030 2.210 1,915 -0.15(-6.35%)
May 27, 2022 2.240 2.400 2.240 2.360 11,265 -0.04(-1.67%)
May 26, 2022 2.100 2.400 2.100 2.400 23,093 +0.30(+14.29%)
May 25, 2022 2.075 2.150 2.075 2.100 7,628 -0.06(-2.78%)
May 24, 2022 2.370 2.370 2.040 2.160 3,972 -0.10(-4.64%)
May 23, 2022 2.370 2.370 2.180 2.265 14,879 +0.08(+3.42%)
May 20, 2022 2.380 2.700 2.170 2.190 115,708 -0.39(-15.12%)
May 19, 2022 2.840 3.010 2.580 2.580 6,126 +0.04(+1.57%)
May 18, 2022 2.670 2.670 2.495 2.540 4,707 -0.25(-8.96%)
May 17, 2022 2.840 3.050 2.700 2.790 122,170 -0.36(-11.43%)
May 16, 2022 2.300 3.150 2.300 3.150 20,261 +0.37(+13.31%)
May 13, 2022 2.300 2.810 2.042 2.780 3,945 +0.48(+20.87%)
May 12, 2022 2.340 2.415 2.078 2.300 19,159 +0.05(+2.22%)
May 11, 2022 2.570 2.650 2.120 2.250 12,487 -0.35(-13.46%)
May 10, 2022 2.770 2.970 2.400 2.600 15,657 -0.48(-15.58%)
May 09, 2022 2.730 3.198 2.617 3.080 32,308 +0.47(+18.18%)
May 06, 2022 2.532 2.800 2.530 2.606 3,346 -0.11(-4.00%)
May 05, 2022 2.750 2.750 2.490 2.715 3,667 -0.01(-0.18%)
May 04, 2022 2.750 2.750 2.375 2.720 16,786 +0.22(+8.80%)
May 03, 2022 2.220 2.585 2.217 2.500 16,852 +0.25(+11.11%)
May 02, 2022 2.500 2.500 2.000 2.250 44,725 -0.15(-6.25%)
Apr 29, 2022 3.400 3.400 2.110 2.400 68,339 -0.85(-26.15%)
Apr 28, 2022 3.270 3.284 3.250 3.250 6,086 -0.10(-2.99%)
Apr 27, 2022 3.280 3.355 3.250 3.350 2,637 +0.10(+3.08%)
Apr 26, 2022 3.280 3.380 3.250 3.250 5,200 -0.31(-8.71%)
Apr 25, 2022 3.309 3.560 3.309 3.560 941 -0.06(-1.66%)
Apr 22, 2022 3.415 3.620 3.415 3.620 1,048 +0.21(+6.16%)
Apr 21, 2022 3.400 3.490 3.260 3.410 16,458 +0.06(+1.79%)
Apr 20, 2022 3.400 3.480 3.144 3.350 23,132 -0.10(-2.90%)
Apr 19, 2022 3.400 3.490 3.400 3.450 6,151 +0.05(+1.47%)
Apr 18, 2022 3.440 3.640 3.400 3.400 14,627 -0.08(-2.32%)
Apr 14, 2022 3.490 3.670 3.420 3.481 30,290 -0.11(-3.04%)
Apr 13, 2022 3.650 3.650 3.520 3.590 14,464 -0.09(-2.45%)
Apr 12, 2022 3.925 3.925 3.560 3.680 12,540 -0.34(-8.46%)
Apr 11, 2022 4.050 4.060 3.860 4.020 22,074 -0.10(-2.43%)
Apr 08, 2022 4.480 4.480 3.810 4.120 47,464 -0.43(-9.45%)
Apr 07, 2022 4.680 4.740 4.350 4.550 29,545 -0.13(-2.78%)
Apr 06, 2022 4.190 4.980 4.029 4.680 54,540 +0.40(+9.35%)
Apr 05, 2022 4.110 4.500 3.970 4.280 34,386 +0.07(+1.66%)
Apr 04, 2022 3.830 4.290 3.540 4.210 148,322 +0.77(+22.38%)
Apr 01, 2022 3.490 3.490 3.140 3.440 69,224 +0.11(+3.30%)
Mar 31, 2022 3.560 3.730 3.210 3.330 51,994 -0.16(-4.58%)
Mar 30, 2022 3.250 3.650 3.200 3.490 93,842 +0.35(+11.15%)
Mar 29, 2022 3.110 3.202 3.100 3.140 11,767 -0.11(-3.38%)
Mar 28, 2022 3.380 3.380 3.100 3.250 66,390 -0.09(-2.69%)
Mar 25, 2022 3.250 3.390 3.200 3.340 20,384 +0.08(+2.45%)
Mar 24, 2022 3.100 3.280 3.100 3.260 32,211 -0.03(-0.91%)
Mar 23, 2022 3.660 3.700 3.199 3.290 140,542 +0.00(+0.00%)
Mar 22, 2022 3.500 3.750 3.280 3.290 95,622 -0.14(-4.08%)
Mar 21, 2022 3.430 3.826 2.960 3.430 76,821 +0.51(+17.47%)
Mar 18, 2022 3.100 3.240 2.880 2.920 49,767 -0.10(-3.31%)
Mar 17, 2022 2.750 3.428 2.440 3.020 130,079 +0.26(+9.42%)
Mar 16, 2022 2.800 3.090 2.760 2.760 20,004 -0.24(-8.00%)
Mar 15, 2022 3.230 3.462 2.790 3.000 34,156 -0.15(-4.76%)
Mar 14, 2022 3.150 3.360 3.000 3.150 86,866 -0.05(-1.56%)
Mar 11, 2022 3.260 3.520 3.100 3.200 151,593 -0.07(-2.14%)
Mar 10, 2022 3.980 4.010 3.030 3.270 104,500 -0.46(-12.33%)
Mar 09, 2022 4.120 4.290 3.700 3.730 63,196 -0.47(-11.19%)
Mar 08, 2022 4.110 4.330 4.110 4.200 9,792 +0.08(+1.94%)
Mar 07, 2022 4.220 4.310 4.100 4.120 10,889 -0.11(-2.60%)
Mar 04, 2022 4.150 4.260 4.108 4.230 8,100 +0.01(+0.24%)
Mar 03, 2022 4.250 4.270 4.100 4.220 26,192 +0.06(+1.44%)
Mar 02, 2022 4.220 4.270 4.100 4.160 28,816 +0.04(+0.97%)
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.