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: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 4.200 4.200 4.110 4.120 9,726 -0.08(-1.90%)
Feb 28, 2022 4.200 4.330 4.200 4.200 8,507 -0.14(-3.23%)
Feb 25, 2022 4.400 4.350 4.152 4.340 3,125 -0.09(-2.03%)
Feb 24, 2022 3.900 4.434 4.015 4.430 3,468 +0.32(+7.79%)
Feb 23, 2022 4.010 4.390 4.010 4.110 58,162 +0.10(+2.49%)
Feb 22, 2022 3.854 4.180 3.854 4.010 27,279 -0.03(-0.74%)
Feb 18, 2022 4.040 0 -0.03(-0.74%)
Feb 17, 2022 4.160 4.160 3.990 4.070 14,369 +0.03(+0.74%)
Feb 16, 2022 4.280 4.280 4.040 4.040 24,420 -0.24(-5.61%)
Feb 15, 2022 4.150 4.660 4.040 4.280 94,498 +0.19(+4.52%)
Feb 14, 2022 4.220 4.247 3.981 4.095 12,819 -0.10(-2.27%)
Feb 11, 2022 4.080 4.300 4.070 4.190 33,701 +0.14(+3.46%)
Feb 10, 2022 3.980 4.390 3.865 4.050 24,806 -0.05(-1.22%)
Feb 09, 2022 3.970 4.100 3.700 4.100 37,739 +0.26(+6.91%)
Feb 08, 2022 3.313 4.850 3.165 3.835 556,115 +0.56(+17.28%)
Feb 07, 2022 3.200 3.340 3.050 3.270 20,158 +0.02(+0.62%)
Feb 04, 2022 3.110 3.250 3.050 3.250 9,372 +0.14(+4.50%)
Feb 03, 2022 3.750 3.060 3.110 17,816 -0.38(-10.89%)
Feb 02, 2022 3.350 3.500 3.190 3.490 21,900 -0.09(-2.51%)
Feb 01, 2022 3.270 3.580 3.190 3.580 15,897 +0.21(+6.23%)
Jan 31, 2022 3.000 3.370 2.963 3.370 18,091 +0.37(+12.33%)
Jan 28, 2022 2.920 3.090 2.890 3.000 16,890 -0.06(-1.96%)
Jan 27, 2022 3.070 3.200 3.060 3.060 4,828 -0.13(-4.08%)
Jan 26, 2022 3.250 3.300 3.060 3.190 34,916 -0.11(-3.33%)
Jan 25, 2022 3.110 3.320 3.100 3.300 15,287 +0.00(+0.00%)
Jan 24, 2022 3.080 3.300 2.693 3.300 33,590 +0.09(+2.74%)
Jan 21, 2022 3.400 3.400 3.085 3.212 13,869 -0.12(-3.54%)
Jan 20, 2022 3.740 3.840 3.330 3.330 14,437 -0.42(-11.20%)
Jan 19, 2022 3.730 3.900 3.730 3.750 12,227 -0.12(-3.10%)
Jan 18, 2022 3.610 3.970 3.610 3.870 3,515 -0.18(-4.44%)
Jan 14, 2022 4.050 0 -0.23(-5.37%)
Jan 13, 2022 4.520 4.520 4.220 4.280 24,814 -0.15(-3.39%)
Jan 12, 2022 4.810 4.810 4.210 4.430 29,766 -0.17(-3.70%)
Jan 11, 2022 4.600 4.660 4.274 4.600 33,855 +0.00(+0.00%)
Jan 10, 2022 4.210 4.735 4.020 4.600 53,885 +0.31(+7.35%)
Jan 07, 2022 4.420 4.510 4.210 4.285 15,021 -0.08(-1.95%)
Jan 06, 2022 4.270 4.370 4.000 4.370 29,936 +0.29(+7.11%)
Jan 05, 2022 4.310 4.620 4.060 4.080 20,511 -0.32(-7.27%)
Jan 04, 2022 4.610 4.670 4.330 4.400 17,531 +0.08(+1.85%)
Jan 03, 2022 4.350 4.820 4.190 4.320 42,411 -0.07(-1.59%)
Dec 31, 2021 4.410 4.679 4.280 4.390 63,830 -0.14(-3.09%)
Dec 30, 2021 4.500 4.950 4.310 4.530 28,535 -0.04(-0.88%)
Dec 29, 2021 4.800 4.820 4.410 4.570 48,180 -0.14(-2.97%)
Dec 28, 2021 5.500 5.695 4.480 4.710 27,117 -0.86(-15.44%)
Dec 27, 2021 6.530 6.660 5.510 5.570 52,772 -0.58(-9.43%)
Dec 23, 2021 6.260 6.410 6.140 6.150 18,107 -0.20(-3.15%)
Dec 22, 2021 6.120 6.672 5.870 6.350 60,992 -0.19(-2.91%)
Dec 21, 2021 6.140 6.790 5.630 6.540 24,304 +0.69(+11.79%)
Dec 20, 2021 5.910 5.935 5.800 5.850 12,583 -0.29(-4.72%)
Dec 17, 2021 6.140 6.140 5.650 6.140 45,062 +0.63(+11.43%)
Dec 16, 2021 5.770 6.250 5.510 5.510 27,164 -0.04(-0.72%)
Dec 15, 2021 5.500 5.990 5.500 5.550 15,213 +0.00(+0.00%)
Dec 14, 2021 6.350 6.540 5.540 5.550 12,202 -0.85(-13.28%)
Dec 13, 2021 6.600 6.650 6.200 6.400 18,088 -0.22(-3.32%)
Dec 10, 2021 6.740 6.750 6.400 6.620 44,405 +0.02(+0.30%)
Dec 09, 2021 7.180 7.180 6.560 6.600 28,186 -0.57(-7.95%)
Dec 08, 2021 7.250 7.250 7.050 7.170 21,750 -0.07(-0.97%)
Dec 07, 2021 6.620 7.250 6.478 7.240 39,076 +0.44(+6.47%)
Dec 06, 2021 5.800 6.810 5.800 6.800 58,994 +1.20(+21.43%)
Dec 03, 2021 6.150 6.770 5.464 5.600 46,244 -0.49(-8.05%)
Dec 02, 2021 5.500 6.200 5.500 6.090 52,597 +0.59(+10.73%)
Dec 01, 2021 5.780 5.940 5.400 5.500 11,579 -0.36(-6.14%)
Nov 30, 2021 6.190 6.490 5.760 5.860 24,470 -0.30(-4.87%)
Nov 29, 2021 6.800 6.820 6.060 6.160 27,246 -0.59(-8.74%)
Nov 26, 2021 6.500 6.790 6.347 6.750 14,053 +0.13(+1.96%)
Nov 24, 2021 6.100 6.700 6.000 6.620 29,112 +0.52(+8.52%)
Nov 23, 2021 6.320 6.540 6.100 6.100 29,526 -0.34(-5.28%)
Nov 22, 2021 6.940 6.990 6.100 6.440 65,032 -0.36(-5.29%)
Nov 19, 2021 7.310 7.340 6.800 6.800 10,115 -0.41(-5.69%)
Nov 18, 2021 8.120 7.210 7.200 7.210 35,653 -0.84(-10.43%)
Nov 17, 2021 7.950 8.750 7.950 8.050 9,986 +0.00(+0.00%)
Nov 16, 2021 8.370 8.790 7.870 8.050 20,726 -0.19(-2.31%)
Nov 15, 2021 8.450 8.890 7.760 8.240 83,530 -0.19(-2.25%)
Nov 12, 2021 8.200 8.447 8.140 8.430 4,570 +0.29(+3.56%)
Nov 11, 2021 8.290 8.890 8.010 8.140 53,796 -0.41(-4.80%)
Nov 10, 2021 8.750 8.550 29,403 +0.08(+0.94%)
Nov 09, 2021 9.000 9.424 7.990 8.470 82,686 +0.92(+12.19%)
Nov 08, 2021 7.380 7.780 7.258 7.550 12,119 +0.05(+0.67%)
Nov 05, 2021 7.840 7.840 7.294 7.500 26,507 -0.23(-2.95%)
Nov 04, 2021 7.500 7.950 7.420 7.728 4,134 +0.23(+3.04%)
Nov 03, 2021 7.340 7.500 7.225 7.500 12,486 +0.00(+0.00%)
Nov 02, 2021 7.990 7.990 7.350 7.500 10,616 -0.25(-3.23%)
Nov 01, 2021 7.580 8.000 7.590 7.750 7,367 +0.16(+2.11%)
Oct 29, 2021 7.790 7.790 7.100 7.590 24,149 +0.24(+3.27%)
Oct 28, 2021 6.230 7.430 6.230 7.350 105,173 +1.15(+18.55%)
Oct 27, 2021 6.720 6.930 6.100 6.200 28,818 -0.50(-7.46%)
Oct 26, 2021 7.110 6.190 6.700 10,811 +0.05(+0.75%)
Oct 25, 2021 6.506 6.650 6.277 6.650 10,473 -0.01(-0.15%)
Oct 22, 2021 6.620 7.000 6.350 6.660 20,959 +0.03(+0.45%)
Oct 21, 2021 6.210 6.660 6.042 6.630 27,780 +0.53(+8.69%)
Oct 20, 2021 6.250 6.390 5.800 6.100 18,080 +0.18(+3.04%)
Oct 19, 2021 6.030 6.145 5.890 5.920 12,331 +0.16(+2.78%)
Oct 18, 2021 5.980 6.000 5.760 5.760 22,299 -0.25(-4.16%)
Oct 15, 2021 6.500 6.500 5.950 6.010 17,651 -0.00(-0.00%)
Oct 14, 2021 5.950 7.050 5.860 6.010 18,663 +0.01(+0.17%)
Oct 13, 2021 6.040 6.150 6.000 6.000 26,198 -0.28(-4.46%)
Oct 12, 2021 6.150 6.390 6.100 6.280 10,705 +0.14(+2.24%)
Oct 11, 2021 6.350 6.350 5.780 6.143 38,056 -0.32(-4.91%)
Oct 08, 2021 6.310 6.920 6.310 6.460 11,735 +0.11(+1.73%)
Oct 07, 2021 6.320 6.895 6.320 6.350 16,268 +0.04(+0.63%)
Oct 06, 2021 6.600 6.930 6.310 6.310 16,414 -0.40(-5.96%)
Oct 05, 2021 7.040 7.050 6.710 6.710 5,297 -0.37(-5.23%)
Oct 04, 2021 7.300 7.300 7.070 7.080 1,513 -0.31(-4.19%)
Oct 01, 2021 7.550 7.710 6.935 7.390 6,935 +0.54(+7.88%)
Sep 30, 2021 6.950 7.112 6.770 6.850 14,317 -0.15(-2.14%)
Sep 29, 2021 7.250 7.597 7.000 7.000 13,627 -0.32(-4.37%)
Sep 28, 2021 7.280 7.709 7.250 7.320 12,004 -0.10(-1.35%)
Sep 27, 2021 7.390 7.770 7.320 7.420 9,287 -0.18(-2.37%)
Sep 24, 2021 7.400 7.750 7.300 7.600 14,980 +0.29(+3.97%)
Sep 23, 2021 7.160 7.780 7.060 7.310 31,575 +0.31(+4.43%)
Sep 22, 2021 7.000 7.150 6.840 7.000 20,361 +0.29(+4.32%)
Sep 21, 2021 7.000 7.316 6.710 6.710 53,720 -0.04(-0.59%)
Sep 20, 2021 7.090 7.800 6.750 6.750 82,530 -0.25(-3.57%)
Sep 17, 2021 8.240 8.730 7.000 7.000 42,457 -1.09(-13.47%)
Sep 16, 2021 8.460 8.860 8.090 8.090 24,621 +0.09(+1.12%)
Sep 15, 2021 8.950 8.950 8.000 8.000 42,905 -0.97(-10.81%)
Sep 14, 2021 8.830 9.000 8.700 8.970 13,901 +0.12(+1.36%)
Sep 13, 2021 9.000 9.000 8.500 8.850 18,560 -0.04(-0.45%)
Sep 10, 2021 8.950 9.000 8.670 8.890 5,628 +0.16(+1.83%)
Sep 09, 2021 9.000 9.400 8.500 8.730 39,005 -0.34(-3.75%)
Sep 08, 2021 9.500 9.500 8.893 9.070 17,960 +0.18(+2.02%)
Sep 07, 2021 8.500 9.485 8.490 8.890 90,102 +0.57(+6.85%)
Sep 03, 2021 7.370 8.605 6.882 8.320 31,957 +1.22(+17.18%)
Sep 02, 2021 6.730 7.220 6.730 7.100 12,223 +0.34(+5.03%)
Sep 01, 2021 6.700 7.230 6.700 6.760 25,515 -0.04(-0.59%)
Aug 31, 2021 7.160 7.291 6.750 6.800 26,401 -0.30(-4.23%)
Aug 30, 2021 6.610 7.360 6.100 7.100 58,404 -0.25(-3.40%)
Aug 27, 2021 7.500 7.900 7.040 7.350 37,271 -0.15(-2.00%)
Aug 26, 2021 7.500 7.800 7.500 7.500 6,470 +0.00(+0.00%)
Aug 25, 2021 7.650 7.700 7.460 7.500 48,157 -0.20(-2.60%)
Aug 24, 2021 7.950 8.060 7.550 7.700 25,525 -0.39(-4.82%)
Aug 23, 2021 8.310 8.779 7.940 8.090 37,969 +0.38(+4.93%)
Aug 20, 2021 7.270 8.050 6.600 7.710 52,458 -0.17(-2.16%)
Aug 19, 2021 7.690 8.480 7.690 7.880 27,235 -0.08(-1.01%)
Aug 18, 2021 9.130 9.220 7.800 7.960 37,730 -1.14(-12.53%)
Aug 17, 2021 9.250 9.490 8.990 9.100 47,716 -0.22(-2.36%)
Aug 16, 2021 9.040 9.490 8.770 9.320 123,634 -0.03(-0.32%)
Aug 13, 2021 9.600 9.700 9.260 9.350 18,816 -0.21(-2.20%)
Aug 12, 2021 9.940 9.940 9.470 9.560 12,436 -0.30(-3.04%)
Aug 11, 2021 10.32 10.32 9.500 9.860 29,400 +0.07(+0.72%)
Aug 10, 2021 9.760 9.885 9.710 9.790 3,116 -0.15(-1.51%)
Aug 09, 2021 9.700 9.950 9.670 9.940 38,567 +0.20(+2.05%)
Aug 06, 2021 9.990 9.990 9.480 9.740 28,443 -0.14(-1.42%)
Aug 05, 2021 9.820 9.880 9.780 9.880 81,164 +0.01(+0.10%)
Aug 04, 2021 9.960 9.980 9.850 9.870 27,339 -0.09(-0.90%)
Aug 03, 2021 9.990 10.02 9.840 9.960 285,288 -0.04(-0.40%)
Aug 02, 2021 10.22 10.25 9.900 10.00 105,835 +0.00(+0.00%)
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.