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

In8Bio Inc (NQ: INAB )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 19, 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, 2023 1.610 1.630 1.530 1.540 504,625 -0.08(-4.94%)
Jun 29, 2023 1.630 1.640 1.550 1.620 473,037 +0.03(+1.89%)
Jun 28, 2023 1.700 1.742 1.590 1.590 345,321 -0.11(-6.47%)
Jun 27, 2023 1.730 1.785 1.680 1.700 232,069 -0.06(-3.41%)
Jun 26, 2023 1.890 1.960 1.730 1.760 107,277 -0.14(-7.37%)
Jun 23, 2023 1.900 1.900 1.790 1.900 162,196 -0.02(-1.04%)
Jun 22, 2023 2.050 2.050 1.910 1.920 75,967 -0.09(-4.48%)
Jun 21, 2023 1.940 2.130 1.903 2.010 238,339 +0.03(+1.52%)
Jun 20, 2023 1.950 2.040 1.890 1.980 189,051 +0.03(+1.54%)
Jun 16, 2023 2.120 2.145 1.910 1.950 537,353 -0.17(-8.02%)
Jun 15, 2023 2.220 2.230 2.120 2.120 116,905 -0.03(-1.40%)
Jun 14, 2023 2.280 2.330 2.070 2.150 260,872 -0.16(-6.93%)
Jun 13, 2023 2.360 2.390 2.250 2.310 208,776 -0.06(-2.53%)
Jun 12, 2023 2.290 2.550 2.161 2.370 362,492 +0.24(+11.27%)
Jun 09, 2023 2.360 2.380 2.090 2.130 404,941 -0.28(-11.62%)
Jun 08, 2023 2.580 2.590 2.358 2.410 174,994 -0.15(-5.86%)
Jun 07, 2023 2.550 2.675 2.500 2.560 140,850 +0.03(+1.19%)
Jun 06, 2023 2.780 2.820 2.495 2.530 516,936 -0.20(-7.33%)
Jun 05, 2023 3.050 3.050 2.560 2.730 705,445 -0.42(-13.33%)
Jun 02, 2023 3.160 3.160 2.750 3.150 390,358 +0.09(+2.94%)
Jun 01, 2023 3.040 3.210 2.980 3.060 231,974 +0.02(+0.66%)
May 31, 2023 2.890 3.080 2.770 3.040 150,545 +0.16(+5.56%)
May 30, 2023 2.850 2.960 2.720 2.880 214,966 +0.07(+2.49%)
May 26, 2023 2.580 2.950 2.580 2.810 302,936 +0.22(+8.49%)
May 25, 2023 2.550 2.660 2.500 2.590 300,707 -0.01(-0.38%)
May 24, 2023 2.620 2.705 2.540 2.600 216,516 -0.05(-1.89%)
May 23, 2023 2.760 2.885 2.560 2.650 395,046 -0.07(-2.57%)
May 22, 2023 3.300 3.330 2.690 2.720 751,356 -0.52(-16.05%)
May 19, 2023 3.150 3.480 3.110 3.240 699,932 +0.09(+2.86%)
May 18, 2023 2.830 3.150 2.750 3.150 604,615 +0.37(+13.31%)
May 17, 2023 2.680 2.823 2.600 2.780 313,277 +0.11(+4.12%)
May 16, 2023 2.460 2.840 2.400 2.670 628,873 +0.21(+8.54%)
May 15, 2023 2.340 2.500 2.290 2.460 300,427 +0.11(+4.68%)
May 12, 2023 2.240 2.480 2.190 2.350 462,773 +0.17(+7.80%)
May 11, 2023 2.450 2.470 2.140 2.180 579,798 -0.29(-11.74%)
May 10, 2023 2.480 2.510 2.337 2.470 318,675 -0.01(-0.40%)
May 09, 2023 2.510 2.560 2.400 2.480 415,600 -0.04(-1.59%)
May 08, 2023 2.320 2.590 2.320 2.520 611,370 +0.19(+8.15%)
May 05, 2023 2.230 2.550 2.200 2.330 659,169 +0.04(+1.75%)
May 04, 2023 2.310 2.450 2.070 2.290 698,389 -0.07(-2.97%)
May 03, 2023 1.980 2.360 1.970 2.360 1,391,165 +0.24(+11.32%)
May 02, 2023 1.730 2.250 1.730 2.120 2,338,868 +0.38(+21.84%)
May 01, 2023 1.440 1.880 1.420 1.740 2,155,988 +0.28(+19.18%)
Apr 28, 2023 1.700 1.780 1.370 1.460 2,321,177 -0.37(-20.22%)
Apr 27, 2023 1.690 1.929 1.660 1.830 2,786,203 -0.12(-6.15%)
Apr 26, 2023 2.000 2.190 1.530 1.950 29,125,556 +0.04(+2.09%)
Apr 25, 2023 2.740 3.000 1.880 1.910 15,731,921 -1.09(-36.33%)
Apr 24, 2023 2.530 3.950 2.130 3.000 167,845,472 +1.95(+185.71%)
Apr 21, 2023 1.110 1.120 1.020 1.050 40,778 -0.07(-6.25%)
Apr 20, 2023 1.170 1.190 1.100 1.120 46,353 -0.03(-2.61%)
Apr 19, 2023 1.260 1.260 1.150 1.150 28,184 -0.12(-9.45%)
Apr 18, 2023 1.290 1.341 1.270 1.270 15,278 -0.02(-1.55%)
Apr 17, 2023 1.280 1.360 1.241 1.290 24,658 +0.08(+6.61%)
Apr 14, 2023 1.340 1.340 1.200 1.210 18,123 -0.08(-6.20%)
Apr 13, 2023 1.260 1.330 1.230 1.290 44,781 -0.05(-3.73%)
Apr 12, 2023 1.366 1.390 1.320 1.340 29,307 -0.01(-0.74%)
Apr 11, 2023 1.350 1.423 1.300 1.350 41,131 +0.13(+10.66%)
Apr 10, 2023 1.160 1.276 1.160 1.220 25,763 +0.06(+5.17%)
Apr 06, 2023 1.185 1.185 1.160 1.160 5,869 -0.02(-1.69%)
Apr 05, 2023 1.180 1.212 1.160 1.180 14,053 -0.03(-2.48%)
Apr 04, 2023 1.330 1.360 1.150 1.210 54,697 -0.11(-8.33%)
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.