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

In8Bio Inc (NQ: INAB )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2022 2.395 2.395 2.260 2.260 634 -0.15(-6.22%)
Jun 29, 2022 2.400 2.410 2.400 2.410 639 +0.04(+1.55%)
Jun 28, 2022 2.160 2.490 2.130 2.373 5,597 +0.16(+7.38%)
Jun 27, 2022 2.310 2.421 2.200 2.210 2,005 -0.22(-9.05%)
Jun 24, 2022 2.470 2.530 2.020 2.430 30,637 +0.18(+8.00%)
Jun 23, 2022 2.180 2.540 2.180 2.250 2,264 +0.05(+2.27%)
Jun 22, 2022 2.520 2.520 2.130 2.200 5,156 -0.03(-1.35%)
Jun 21, 2022 2.000 2.250 1.950 2.230 4,378 -0.05(-2.19%)
Jun 17, 2022 1.930 2.310 1.930 2.280 9,639 +0.26(+12.87%)
Jun 16, 2022 2.570 2.570 1.900 2.020 15,866 -0.11(-5.16%)
Jun 15, 2022 2.140 2.710 2.030 2.130 52,155 +0.08(+3.90%)
Jun 14, 2022 2.043 2.050 2.043 2.050 1,182 -0.06(-2.84%)
Jun 13, 2022 2.320 2.320 2.110 2.110 5,656 -0.29(-12.08%)
Jun 09, 2022 2.400 74 -0.14(-5.51%)
Jun 08, 2022 2.500 2.540 2.430 2.540 7,113 -0.04(-1.55%)
Jun 07, 2022 2.420 2.700 2.300 2.580 10,314 -0.12(-4.44%)
Jun 06, 2022 2.550 3.360 2.260 2.700 30,438 +0.05(+1.89%)
Jun 03, 2022 2.480 2.650 2.397 2.650 9,502 +0.38(+16.74%)
Jun 02, 2022 2.020 2.390 2.020 2.270 7,196 +0.03(+1.34%)
Jun 01, 2022 2.350 2.350 2.240 2.240 1,764 +0.03(+1.35%)
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%)
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.