NASDAQ : INAB
IN8bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.9801 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IN8bio, Inc. (INAB) closed at 0.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.95 | 0.95 | 0.95 | 0.95 | 8,485 | +5.40% |
| 2026-10-30 | 0.96 | 0.979 | 0.9001 | 0.9013 | 47,935 | -8.04% |
| 2026-10-29 | 1.01 | 1.01 | 0.9801 | 0.9801 | 1,419 | -3.91% |
| 2026-10-28 | 1.005 | 1.05 | 0.98 | 1.02 | 13,220 | +6.25% |
| 2026-10-27 | 0.95 | 0.9908 | 0.9306 | 0.96 | 12,198 | -0.57% |
| 2026-10-26 | 1.03 | 1.04 | 0.87 | 0.9655 | 183,552 | -8.05% |
| 2026-10-23 | 1.02 | 1.079 | 1.018 | 1.05 | 10,300 | +6.50% |
| 2026-10-22 | 1.06 | 1.09 | 0.9758 | 0.9859 | 44,139 | -9.55% |
| 2026-10-21 | 1.16 | 1.16 | 1.05 | 1.09 | 32,211 | -4.39% |
| 2026-10-20 | 1.1 | 1.175 | 1.1 | 1.14 | 2,377 | +4.59% |
| 2026-10-19 | 1.11 | 1.174 | 1.07 | 1.09 | 21,753 | -1.80% |
| 2026-10-16 | 1.17 | 1.18 | 1.06 | 1.11 | 31,728 | -6.33% |
| 2026-10-15 | 1.209 | 1.235 | 1.17 | 1.185 | 9,828 | -1.25% |
| 2026-10-14 | 1.185 | 1.23 | 1.135 | 1.2 | 73,613 | +1.69% |
| 2026-10-13 | 1.25 | 1.26 | 1.18 | 1.18 | 64,708 | -4.07% |
| 2026-10-12 | 1.359 | 1.36 | 1.225 | 1.23 | 39,320 | -8.21% |
| 2026-10-09 | 1.36 | 1.38 | 1.34 | 1.34 | 13,053 | -2.90% |
| 2026-10-08 | 1.4 | 1.4 | 1.33 | 1.38 | 22,319 | -1.43% |
| 2026-10-07 | 1.38 | 1.41 | 1.36 | 1.4 | 20,687 | +0.72% |
| 2026-10-06 | 1.425 | 1.45 | 1.35 | 1.39 | 45,589 | -2.11% |
| 2026-10-05 | 1.43 | 1.45 | 1.38 | 1.42 | 107,128 | +1.43% |
| 2026-10-02 | 1.42 | 1.46 | 1.342 | 1.4 | 39,473 | +0.00% |
| 2026-10-01 | 1.36 | 1.46 | 1.36 | 1.4 | 78,466 | +5.26% |
| 2026-09-30 | 1.31 | 1.362 | 1.31 | 1.33 | 30,299 | +2.70% |
| 2026-09-29 | 1.28 | 1.3 | 1.27 | 1.295 | 62,212 | +4.44% |
| 2026-09-28 | 1.19 | 1.3 | 1.19 | 1.24 | 74,348 | +3.33% |
| 2026-09-25 | 1.18 | 1.27 | 1.17 | 1.2 | 67,589 | +0.84% |
| 2026-09-24 | 1.111 | 1.25 | 1.1 | 1.19 | 180,130 | +8.18% |
| 2026-09-23 | 1.15 | 1.15 | 1.1 | 1.1 | 22,606 | -3.51% |
| 2026-09-22 | 1.06 | 1.16 | 1.06 | 1.14 | 41,926 | +7.55% |
| 2026-09-21 | 1.09 | 1.11 | 1.06 | 1.06 | 13,775 | -1.85% |
| 2026-09-18 | 1.05 | 1.08 | 1.03 | 1.08 | 20,305 | +0.93% |
| 2026-09-17 | 1.03 | 1.1 | 1.03 | 1.07 | 48,055 | +5.94% |
| 2026-09-16 | 1.06 | 1.09 | 1.01 | 1.01 | 29,390 | -3.81% |
| 2026-09-15 | 1.1 | 1.1 | 1.01 | 1.05 | 70,910 | -5.41% |
| 2026-09-14 | 1.11 | 1.14 | 1.07 | 1.11 | 20,090 | +3.74% |
| 2026-09-11 | 1.12 | 1.13 | 1.06 | 1.07 | 36,987 | -2.73% |
| 2026-09-10 | 1.08 | 1.11 | 1.08 | 1.1 | 15,626 | +1.85% |
| 2026-09-09 | 1.1 | 1.125 | 1.08 | 1.08 | 21,467 | -5.26% |
| 2026-09-08 | 1.2 | 1.2 | 1.13 | 1.14 | 31,417 | -5.00% |
| 2026-09-04 | 1.16 | 1.22 | 1.16 | 1.2 | 22,389 | +3.45% |
| 2026-09-03 | 1.1 | 1.16 | 1.096 | 1.16 | 41,541 | +5.45% |
| 2026-09-02 | 1.09 | 1.11 | 1.085 | 1.1 | 6,735 | +0.92% |
| 2026-09-01 | 1.1 | 1.13 | 1.08 | 1.09 | 19,948 | -0.91% |
| 2026-08-31 | 1.01 | 1.13 | 1.01 | 1.1 | 36,919 | +6.28% |
| 2026-08-28 | 1.04 | 1.05 | 1.03 | 1.035 | 24,328 | -0.48% |
| 2026-08-27 | 1.19 | 1.19 | 0.96 | 1.04 | 130,382 | -12.24% |
| 2026-08-26 | 1.17 | 1.2 | 1.165 | 1.185 | 3,351 | +1.28% |
| 2026-08-25 | 1.18 | 1.2 | 1.11 | 1.17 | 58,728 | -0.85% |
| 2026-08-24 | 1.3 | 1.3 | 1.145 | 1.18 | 72,786 | -7.81% |
| 2026-08-21 | 1.23 | 1.3 | 1.18 | 1.28 | 105,890 | +5.79% |
| 2026-08-20 | 1.22 | 1.255 | 1.17 | 1.21 | 17,247 | +0.83% |
| 2026-08-19 | 1.16 | 1.26 | 1.155 | 1.2 | 79,095 | +5.26% |
| 2026-08-18 | 1.135 | 1.17 | 1.13 | 1.14 | 45,279 | +2.70% |
| 2026-08-17 | 1.11 | 1.14 | 1.052 | 1.11 | 36,962 | +0.91% |
| 2026-08-14 | 1.19 | 1.2 | 1.1 | 1.1 | 56,009 | -6.78% |
| 2026-08-13 | 0.9994 | 1.19 | 0.94 | 1.18 | 375,669 | +18.18% |
| 2026-08-12 | 1.07 | 1.075 | 0.88 | 0.9985 | 90,563 | -4.90% |
| 2026-08-11 | 1 | 1.05 | 0.9802 | 1.05 | 57,920 | +7.59% |
| 2026-08-10 | 0.98 | 1.01 | 0.9579 | 0.9759 | 67,434 | -0.28% |
| 2026-08-07 | 0.97 | 0.98 | 0.9507 | 0.9786 | 36,582 | +0.90% |
| 2026-08-06 | 0.9888 | 0.9888 | 0.9 | 0.9699 | 76,865 | -1.91% |
| 2026-08-05 | 1 | 1 | 0.94 | 0.9888 | 39,883 | +2.99% |
| 2026-08-04 | 0.99 | 0.991 | 0.94 | 0.9601 | 37,736 | +0.01% |
| 2026-08-03 | 1.08 | 1.08 | 0.94 | 0.96 | 152,091 | -7.25% |
| 2026-07-31 | 1.08 | 1.08 | 1.01 | 1.035 | 57,627 | -4.17% |
| 2026-07-30 | 1.055 | 1.08 | 0.9604 | 1.08 | 82,625 | +0.93% |
| 2026-07-29 | 1.115 | 1.126 | 1.055 | 1.07 | 58,326 | -3.60% |
| 2026-07-28 | 1.179 | 1.179 | 1.1 | 1.11 | 81,745 | -6.72% |
| 2026-07-27 | 1.23 | 1.24 | 1.18 | 1.19 | 30,615 | -0.83% |
| 2026-07-24 | 1.2 | 1.242 | 1.195 | 1.2 | 30,214 | +0.84% |
| 2026-07-23 | 1.22 | 1.22 | 1.19 | 1.19 | 34,188 | -3.25% |
| 2026-07-22 | 1.25 | 1.25 | 1.225 | 1.23 | 24,844 | -0.81% |
| 2026-07-21 | 1.221 | 1.25 | 1.221 | 1.24 | 38,741 | -1.59% |
| 2026-07-20 | 1.32 | 1.33 | 1.23 | 1.26 | 54,599 | -5.26% |
| 2026-07-17 | 1.35 | 1.37 | 1.31 | 1.33 | 65,504 | -3.62% |
| 2026-07-16 | 1.44 | 1.462 | 1.38 | 1.38 | 105,006 | -4.17% |
| 2026-07-15 | 1.38 | 1.46 | 1.38 | 1.44 | 75,314 | +4.35% |
| 2026-07-14 | 1.36 | 1.38 | 1.35 | 1.38 | 16,249 | +2.99% |
| 2026-07-13 | 1.32 | 1.38 | 1.32 | 1.34 | 76,141 | +0.75% |
| 2026-07-10 | 1.44 | 1.44 | 1.31 | 1.33 | 113,184 | -5.00% |
| 2026-07-09 | 1.39 | 1.44 | 1.34 | 1.4 | 70,181 | +1.45% |
| 2026-07-08 | 1.4 | 1.44 | 1.35 | 1.38 | 32,236 | -0.72% |
| 2026-07-07 | 1.45 | 1.455 | 1.28 | 1.39 | 66,215 | -3.47% |
| 2026-07-06 | 1.44 | 1.46 | 1.39 | 1.44 | 52,673 | +1.41% |
| 2026-07-02 | 1.46 | 1.46 | 1.4 | 1.42 | 18,941 | +0.00% |
| 2026-07-01 | 1.42 | 1.451 | 1.4 | 1.42 | 16,921 | +0.71% |
| 2026-06-30 | 1.43 | 1.432 | 1.41 | 1.41 | 12,154 | -1.40% |
| 2026-06-29 | 1.38 | 1.45 | 1.38 | 1.43 | 51,009 | +5.15% |
| 2026-06-26 | 1.36 | 1.38 | 1.32 | 1.36 | 49,704 | +0.00% |
| 2026-06-25 | 1.5 | 1.5 | 1.34 | 1.36 | 82,782 | -8.10% |
| 2026-06-24 | 1.489 | 1.53 | 1.45 | 1.48 | 37,741 | +1.36% |
| 2026-06-23 | 1.42 | 1.5 | 1.42 | 1.46 | 15,629 | +0.00% |
| 2026-06-22 | 1.42 | 1.48 | 1.42 | 1.46 | 11,437 | +2.10% |
| 2026-06-18 | 1.43 | 1.5 | 1.43 | 1.43 | 52,942 | -2.72% |
| 2026-06-17 | 1.4 | 1.47 | 1.39 | 1.47 | 22,545 | +6.52% |
| 2026-06-16 | 1.41 | 1.435 | 1.38 | 1.38 | 40,494 | -0.72% |
| 2026-06-15 | 1.45 | 1.458 | 1.39 | 1.39 | 30,685 | -2.80% |
| 2026-06-12 | 1.466 | 1.466 | 1.41 | 1.43 | 14,085 | -0.69% |
| 2026-06-11 | 1.38 | 1.44 | 1.322 | 1.44 | 63,382 | +2.86% |
| 2026-06-10 | 1.41 | 1.5 | 1.375 | 1.4 | 37,676 | -3.45% |
| 2026-06-09 | 1.4 | 1.49 | 1.4 | 1.45 | 34,250 | +0.69% |
| 2026-06-08 | 1.49 | 1.5 | 1.4 | 1.44 | 26,355 | -0.69% |
| 2026-06-05 | 1.56 | 1.565 | 1.425 | 1.45 | 72,969 | -5.84% |
| 2026-06-04 | 1.53 | 1.56 | 1.52 | 1.54 | 37,900 | +0.00% |
| 2026-06-03 | 1.56 | 1.56 | 1.48 | 1.54 | 98,210 | -1.28% |
| 2026-06-02 | 1.73 | 1.73 | 1.53 | 1.56 | 108,773 | -9.83% |
| 2026-06-01 | 1.84 | 1.86 | 1.7 | 1.73 | 92,984 | -7.49% |
| 2026-05-29 | 1.798 | 1.88 | 1.768 | 1.87 | 93,622 | +3.89% |
| 2026-05-28 | 1.78 | 1.8 | 1.73 | 1.8 | 99,482 | +0.00% |
| 2026-05-27 | 1.68 | 1.84 | 1.68 | 1.8 | 84,193 | +6.51% |
| 2026-05-26 | 1.67 | 1.7 | 1.65 | 1.69 | 55,470 | +1.20% |
| 2026-05-22 | 1.67 | 1.69 | 1.63 | 1.67 | 87,649 | -0.60% |
| 2026-05-21 | 1.54 | 1.75 | 1.54 | 1.68 | 112,309 | +7.01% |
| 2026-05-20 | 1.45 | 1.57 | 1.425 | 1.57 | 86,418 | +8.28% |
| 2026-05-19 | 1.4 | 1.45 | 1.4 | 1.45 | 38,845 | +2.11% |
| 2026-05-18 | 1.5 | 1.5 | 1.4 | 1.42 | 89,553 | -4.70% |
| 2026-05-15 | 1.58 | 1.6 | 1.4 | 1.49 | 130,852 | -6.29% |
| 2026-05-14 | 1.65 | 1.66 | 1.59 | 1.59 | 23,351 | +0.00% |
| 2026-05-13 | 1.62 | 1.62 | 1.59 | 1.59 | 16,232 | -0.63% |