Skip to main content

In8Bio Inc (NQ: INAB )

0.8778 +0.0377 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9050 0.9050 0.8442 0.8778 72,948 +0.04(+4.49%)
Jul 11, 2024 0.8533 0.8601 0.8200 0.8401 123,449 -0.01(-0.72%)
Jul 10, 2024 0.8700 0.8802 0.8321 0.8462 169,601 -0.01(-1.67%)
Jul 09, 2024 0.8100 0.8606 0.8003 0.8606 111,949 +0.04(+4.63%)
Jul 08, 2024 0.8050 0.8300 0.8000 0.8225 175,906 +0.02(+2.81%)
Jul 05, 2024 0.8000 0.8000 0.7794 0.8000 104,703 +0.00(+0.19%)
Jul 03, 2024 0.8082 0.8082 0.7851 0.7985 57,570 -0.01(-1.21%)
Jul 02, 2024 0.8307 0.8430 0.7605 0.8083 197,279 -0.00(-0.59%)
Jul 01, 2024 0.8459 0.8459 0.7900 0.8131 284,591 -0.03(-3.95%)
Jun 28, 2024 0.8850 0.8991 0.7800 0.8465 343,548 -0.05(-5.87%)
Jun 27, 2024 0.8808 0.9200 0.8650 0.8993 299,183 +0.02(+2.32%)
Jun 26, 2024 0.9100 0.9169 0.8750 0.8789 409,748 -0.02(-1.80%)
Jun 25, 2024 0.8900 0.9077 0.8808 0.8950 287,622 +0.01(+1.54%)
Jun 24, 2024 0.8660 0.9489 0.8639 0.8814 300,872 -0.01(-0.84%)
Jun 21, 2024 0.9020 0.9300 0.8700 0.8889 453,068 -0.03(-3.40%)
Jun 20, 2024 0.9900 0.9990 0.8693 0.9202 530,909 -0.08(-7.98%)
Jun 18, 2024 1.000 1.020 0.9600 1.000 998,608 +0.00(+0.00%)
Jun 17, 2024 1.110 1.150 0.9500 1.000 2,048,156 -0.09(-8.26%)
Jun 14, 2024 1.500 1.500 1.060 1.090 4,916,805 -0.59(-35.12%)
Jun 13, 2024 1.520 1.740 1.500 1.680 3,812,890 +0.21(+14.29%)
Jun 12, 2024 1.350 1.500 1.323 1.470 209,251 +0.07(+5.00%)
Jun 11, 2024 1.290 1.470 1.290 1.400 243,995 +0.09(+6.87%)
Jun 10, 2024 1.410 1.560 1.280 1.310 786,793 -0.03(-2.24%)
Jun 07, 2024 1.100 1.410 1.100 1.340 553,590 +0.21(+18.58%)
Jun 06, 2024 1.360 1.370 1.130 1.130 264,838 -0.24(-17.52%)
Jun 05, 2024 1.200 1.470 1.200 1.370 549,102 +0.14(+11.38%)
Jun 04, 2024 1.080 1.350 1.080 1.230 626,122 +0.14(+12.84%)
Jun 03, 2024 1.230 1.230 1.042 1.090 436,089 -0.10(-8.40%)
May 31, 2024 1.060 1.280 1.040 1.190 344,225 +0.16(+15.53%)
May 30, 2024 1.050 1.050 1.020 1.030 41,070 +0.01(+0.98%)
May 29, 2024 1.020 1.070 1.000 1.020 44,407 -0.03(-2.86%)
May 28, 2024 1.040 1.050 1.000 1.050 73,581 +0.04(+3.96%)
May 24, 2024 1.040 1.050 0.9950 1.010 111,453 -0.03(-2.88%)
May 23, 2024 1.030 1.050 1.017 1.040 23,110 -0.01(-0.96%)
May 22, 2024 1.020 1.080 1.010 1.050 70,418 +0.04(+3.96%)
May 21, 2024 1.020 1.030 0.9999 1.010 67,979 -0.01(-0.98%)
May 20, 2024 1.030 1.060 0.9900 1.020 138,087 -0.01(-0.97%)
May 17, 2024 1.040 1.050 1.020 1.030 37,495 +0.01(+0.98%)
May 16, 2024 1.120 1.150 1.000 1.020 186,426 -0.11(-9.73%)
May 15, 2024 1.040 1.160 0.9900 1.130 800,473 +0.09(+8.65%)
May 14, 2024 1.040 1.050 1.006 1.040 112,502 +0.02(+1.96%)
May 13, 2024 1.030 1.030 0.9924 1.020 44,798 +0.01(+0.99%)
May 10, 2024 0.9900 1.020 0.9837 1.010 107,732 +0.00(+0.00%)
May 09, 2024 1.010 1.030 0.9800 1.010 92,980 +0.00(+0.00%)
May 08, 2024 1.000 1.030 1.000 1.010 50,284 +0.00(+0.00%)
May 07, 2024 1.020 1.030 1.000 1.010 65,873 +0.01(+1.19%)
May 06, 2024 1.010 1.030 0.9734 0.9981 65,734 -0.00(-0.19%)
May 03, 2024 1.050 1.050 1.000 1.000 83,980 -0.02(-1.96%)
May 02, 2024 1.010 1.070 1.000 1.020 196,108 -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.