Dark

INAB
IN8bio, Inc. Common Stock
stock NASDAQ

At Close

Jan 15, 2026 3:59:50 PM EST

2.34USD+5.882%(+0.13)123,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 15, 2026 9:11:30 AM EST

2.23USD+0.977%(+0.02)528

After-hours

Jan 14, 2026 4:06:30 PM EST

2.20USD-1.345%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-15	2.1800	2.480000	2.1800	2.3400	+5.882%	123,011	0.000%
2026-01-14	2.1500	2.310000	2.1500	2.2100	+1.843%	71,096	+5.882%
2026-01-13	2.2100	2.240000	2.1200	2.1700	-0.459%	77,761	+7.834%
2026-01-12	2.3400	2.350000	2.1000	2.1800	-7.234%	152,166	+7.339%
2026-01-09	2.3500	2.550000	2.2219	2.3500	-2.083%	188,323	-0.426%
2026-01-08	2.5000	2.501000	2.1500	2.4000	-4.000%	247,378	-2.500%
2026-01-07	2.4800	2.600000	2.3900	2.5000	+1.215%	105,599	-6.400%
2026-01-06	2.4750	2.600000	2.3300	2.4700	0.000%	112,455	-5.263%
2026-01-05	2.5300	2.530000	2.3900	2.4700	+0.407%	90,542	-5.263%
2026-01-02	2.3200	2.590000	2.2500	2.4600	+5.128%	258,629	-4.878%
2025-12-31	2.3100	2.377500	2.2350	2.3400	+0.429%	110,547	0.000%
2025-12-30	2.0200	2.340000	2.0200	2.3300	+15.920%	233,158	+0.429%
2025-12-29	2.2000	2.235000	1.9301	2.0100	-9.865%	242,679	+16.418%
2025-12-26	1.9200	2.240000	1.8201	2.2300	+11.500%	291,261	+4.933%
2025-12-24	1.7400	2.000000	1.7100	2.0000	+14.286%	287,323	+17.000%
2025-12-23	1.5500	1.790000	1.3500	1.7500	+12.903%	519,454	+33.714%
2025-12-22	1.2100	1.580000	1.2000	1.5500	+28.099%	758,175	+50.968%
2025-12-19	1.4600	1.480000	1.1700	1.2100	-12.319%	10,753,426	+93.388%
2025-12-18	1.4100	1.410000	1.3200	1.3800	-2.817%	74,539	+69.565%
2025-12-17	1.5000	1.500000	1.3800	1.4200	-5.333%	51,065	+64.789%
2025-12-16	1.5500	1.565000	1.4450	1.5000	-6.250%	74,040	+56.000%
2025-12-15	1.7200	1.721100	1.5300	1.6000	-4.762%	74,825	+46.250%
2025-12-12	1.7600	1.870000	1.6700	1.6800	-2.890%	86,115	+39.286%
2025-12-11	1.7600	1.790000	1.7100	1.7300	-2.260%	32,085	+35.260%
2025-12-10	1.7000	1.800000	1.7000	1.7700	+2.907%	39,157	+32.203%
2025-12-09	1.7700	1.790000	1.7000	1.7200	-3.371%	40,676	+36.047%
2025-12-08	1.8200	1.828500	1.7700	1.7800	+0.565%	26,476	+31.461%
2025-12-05	1.8500	1.889900	1.7600	1.7700	-2.747%	26,186	+32.203%
2025-12-04	1.7800	1.840000	1.7600	1.8200	+4.000%	36,168	+28.571%
2025-12-03	1.8000	1.810000	1.7300	1.7500	-1.685%	20,426	+33.714%
2025-12-02	1.9500	1.970000	1.7700	1.7800	-9.184%	62,268	+31.461%
2025-12-01	2.0500	2.108000	1.9500	1.9600	-1.010%	68,065	+19.388%
2025-11-28	1.9800	2.040000	1.9800	1.9800	-1.493%	19,420	+18.182%
2025-11-26	1.9100	2.085000	1.8800	2.0100	+6.349%	63,508	+16.418%
2025-11-25	1.9600	1.999900	1.8900	1.8900	-3.571%	37,316	+23.810%
2025-11-24	1.7000	1.980000	1.6844	1.9600	+15.294%	174,024	+19.388%
2025-11-21	1.6200	1.749900	1.5603	1.7000	+6.918%	49,578	+37.647%
2025-11-20	1.6800	1.729900	1.5900	1.5900	-1.852%	77,242	+47.170%
2025-11-19	1.6400	1.651600	1.6000	1.6200	-1.220%	34,912	+44.444%
2025-11-18	1.6200	1.669600	1.5750	1.6400	+3.145%	73,355	+42.683%
2025-11-17	1.5900	1.720000	1.5801	1.5900	0.000%	36,747	+47.170%
2025-11-14	1.5900	1.700000	1.5900	1.5900	-3.049%	43,283	+47.170%
2025-11-13	1.6700	1.770000	1.6236	1.6400	-3.529%	60,805	+42.683%
2025-11-12	1.6700	1.700000	1.6400	1.7000	+1.190%	27,982	+37.647%
2025-11-11	1.7200	1.890000	1.6600	1.6800	-2.326%	54,606	+39.286%
2025-11-10	1.6100	1.800000	1.5600	1.7200	+10.968%	84,929	+36.047%
2025-11-07	1.6000	1.750000	1.5301	1.5500	-6.627%	90,098	+50.968%
2025-11-06	1.6500	1.729700	1.6400	1.6600	+1.840%	74,917	+40.964%
2025-11-05	1.6300	1.700000	1.6000	1.6300	-1.212%	54,218	+43.558%
2025-11-04	1.9600	2.140000	1.5400	1.6500	-12.234%	276,511	+41.818%
2025-11-03	1.9500	1.950000	1.8201	1.8800	-3.590%	68,548	+24.468%
2025-10-31	1.9700	2.020000	1.9200	1.9500	-2.010%	95,871	+20.000%
2025-10-30	2.0000	2.049200	1.9500	1.9900	-0.500%	72,362	+17.588%
2025-10-29	2.0800	2.100000	1.9800	2.0000	-4.762%	79,273	+17.000%
2025-10-28	2.0800	2.140000	2.0600	2.1000	0.000%	49,659	+11.429%
2025-10-27	2.1200	2.150000	2.0400	2.1000	-1.869%	185,155	+11.429%
2025-10-24	2.1000	2.160000	2.0700	2.1400	+1.905%	14,718	+9.346%
2025-10-23	2.0800	2.159900	2.0400	2.1000	+0.962%	41,592	+11.429%
2025-10-22	2.0500	2.120000	2.0400	2.0800	-0.478%	47,487	+12.500%
2025-10-21	2.1200	2.180000	2.0900	2.0900	-2.791%	17,637	+11.962%
2025-10-20	2.1100	2.160000	2.0900	2.1500	+3.865%	19,794	+8.837%
2025-10-17	2.0501	2.092700	2.0400	2.0700	-1.896%	42,341	+13.043%
2025-10-16	2.1500	2.175000	2.0400	2.1100	-0.939%	66,996	+10.900%
2025-10-15	2.1400	2.284700	2.0900	2.1300	-1.389%	28,650	+9.859%
2025-10-14	2.1800	2.185000	2.0800	2.1600	-0.461%	32,896	+8.333%
2025-10-13	2.1000	2.290000	2.1000	2.1700	+3.333%	26,978	+7.834%
2025-10-10	2.2600	2.342800	2.1000	2.1000	-9.871%	81,057	+11.429%
2025-10-09	2.4000	2.510700	2.3000	2.3300	-3.320%	41,986	+0.429%
2025-10-08	2.4800	2.650000	2.3200	2.4100	-2.033%	158,477	-2.905%
2025-10-07	2.3400	2.489900	2.3049	2.4600	+4.681%	118,380	-4.878%
2025-10-06	2.3900	2.425000	2.3300	2.3500	-1.674%	52,195	-0.426%
2025-10-03	2.2900	2.467900	2.2900	2.3900	+4.367%	44,962	-2.092%
2025-10-02	2.2800	2.490000	2.2553	2.2900	+1.327%	187,791	+2.183%
2025-10-01	2.1400	2.300000	2.1400	2.2600	+4.147%	20,389	+3.540%
2025-09-30	2.2400	2.320000	2.1549	2.1700	-3.982%	50,056	+7.834%
2025-09-29	2.2800	2.489300	2.2300	2.2600	-1.310%	254,516	+3.540%
2025-09-26	2.1300	2.340000	2.1300	2.2900	+9.569%	269,312	+2.183%
2025-09-25	2.0900	2.120000	2.0370	2.0900	0.000%	28,189	+11.962%
2025-09-24	2.0600	2.131300	2.0500	2.0900	+1.951%	31,363	+11.962%
2025-09-23	2.1100	2.179900	2.0400	2.0500	-2.844%	52,521	+14.146%
2025-09-22	2.0400	2.170000	2.0100	2.1100	+5.500%	73,915	+10.900%
2025-09-19	2.0600	2.110800	2.0000	2.0000	-2.913%	60,949	+17.000%
2025-09-18	2.0100	2.090000	1.9900	2.0600	+3.000%	37,835	+13.592%
2025-09-17	2.0400	2.060000	1.9824	2.0000	-0.990%	45,054	+17.000%
2025-09-16	2.0200	2.060000	1.9900	2.0200	+1.000%	38,005	+15.842%
2025-09-15	2.1100	2.165000	1.9900	2.0000	-4.762%	72,815	+17.000%
2025-09-12	2.1000	2.200000	2.0101	2.1000	+0.478%	70,202	+11.429%
2025-09-11	1.9300	2.120400	1.9300	2.0900	+9.424%	48,445	+11.962%
2025-09-10	2.0000	2.040000	1.9100	1.9100	-5.117%	69,367	+22.513%
2025-09-09	2.1600	2.160000	1.9820	2.0130	-6.806%	107,122	+16.244%
2025-09-08	2.1600	2.180000	2.1000	2.1600	-0.231%	24,542	+8.333%
2025-09-05	2.1501	2.190000	2.0900	2.1650	-0.688%	43,228	+8.083%
2025-09-04	2.2100	2.210000	2.1410	2.1800	-1.580%	33,553	+7.339%
2025-09-03	2.2200	2.262700	2.2000	2.2150	+0.226%	21,588	+5.643%
2025-09-02	2.2200	2.220000	2.1800	2.2100	0.000%	26,629	+5.882%
2025-08-29	2.2600	2.269900	2.1852	2.2100	-2.212%	20,523	+5.882%
2025-08-28	2.3000	2.300000	2.2400	2.2600	-0.877%	33,907	+3.540%
2025-08-27	2.2500	2.300000	2.1677	2.2800	+1.786%	61,360	+2.632%
2025-08-26	2.1900	2.250000	2.1900	2.2400	+2.283%	30,261	+4.464%
2025-08-25	2.2600	2.292500	2.1800	2.1900	-3.097%	34,559	+6.849%
2025-08-22	2.2400	2.340000	2.2270	2.2600	+0.893%	46,164	+3.540%
2025-08-21	2.1700	2.286600	2.1300	2.2400	+1.357%	71,912	+4.464%
2025-08-20	2.2600	2.260000	2.1004	2.2100	-3.070%	58,510	+5.882%
2025-08-19	2.3500	2.390000	2.2288	2.2800	-4.603%	62,672	+2.632%
2025-08-18	2.3300	2.440000	2.3200	2.3900	+0.844%	70,710	-2.092%
2025-08-15	2.4100	2.459900	2.3000	2.3700	-1.250%	112,505	-1.266%
2025-08-14	2.2600	2.400000	2.2600	2.4000	+4.803%	65,827	-2.500%
2025-08-13	2.2400	2.300000	2.2000	2.2900	+1.778%	75,762	+2.183%
2025-08-12	2.2800	2.302200	2.2200	2.2500	-0.881%	49,668	+4.000%
2025-08-11	2.3400	2.359600	2.2700	2.2700	-1.732%	85,795	+3.084%
2025-08-08	2.1500	2.380000	2.1500	2.3100	+7.442%	158,933	+1.299%
2025-08-07	2.1400	2.180000	2.0700	2.1500	+2.381%	56,863	+8.837%
2025-08-06	2.1600	2.190000	2.0110	2.1000	-3.226%	98,264	+11.429%
2025-08-05	2.1500	2.179900	2.0900	2.1700	+3.828%	83,327	+7.834%
2025-08-04	2.1000	2.100000	1.9800	2.0900	-0.948%	127,334	+11.962%
2025-08-01	2.1000	2.190000	2.0700	2.1100	-0.939%	125,652	+10.900%
2025-07-31	2.1600	2.188200	2.1100	2.1300	-0.930%	47,514	+9.859%
2025-07-30	2.2600	2.260000	2.1200	2.1500	-2.273%	123,136	+8.837%
2025-07-29	2.3800	2.380000	2.1500	2.2000	-6.383%	159,809	+6.364%
2025-07-28	2.4600	2.570000	2.3300	2.3500	-3.689%	175,884	-0.426%
2025-07-25	2.4200	2.460000	2.3000	2.4400	+1.245%	120,647	-4.098%
2025-07-24	2.4800	2.485500	2.3450	2.4100	-2.033%	99,289	-2.905%
2025-07-23	2.3800	2.490000	2.3300	2.4600	+3.797%	168,087	-4.878%
2025-07-22	2.3300	2.385200	2.3000	2.3700	+3.043%	121,525	-1.266%
2025-07-21	2.2000	2.330000	2.1700	2.3000	+5.991%	173,984	+1.739%
2025-07-18	2.2000	2.230000	2.1300	2.1700	-1.364%	104,638	+7.834%
2025-07-17	2.2100	2.250000	2.1500	2.2000	0.000%	167,931	+6.364%
2025-07-16	2.1700	2.240000	2.1600	2.2000	+1.617%	163,364	+6.364%
2025-07-15	2.2200	2.270000	2.1440	2.1650	-2.477%	107,050	+8.083%
2025-07-14	2.3200	2.360000	2.2100	2.2200	-3.057%	141,493	+5.405%
2025-07-11	2.2800	2.320000	2.2100	2.2900	0.000%	132,454	+2.183%
2025-07-10	2.5300	2.534300	2.2400	2.2900	-8.032%	296,570	+2.183%
2025-07-09	2.2600	2.510000	2.2550	2.4900	+13.182%	351,412	-6.024%
2025-07-08	2.1300	2.210000	2.1200	2.2000	+4.762%	60,247	+6.364%
2025-07-07	2.1800	2.195000	2.1000	2.1000	-3.670%	96,237	+11.429%
2025-07-03	2.1200	2.300000	2.1200	2.1800	+0.926%	98,996	+7.339%
2025-07-02	2.0700	2.190000	2.0500	2.1600	+4.348%	209,402	+8.333%
2025-07-01	2.0900	2.135000	2.0600	2.0700	-0.957%	107,209	+13.043%
2025-06-30	2.1300	2.180000	2.0600	2.0900	-1.878%	147,011	+11.962%
2025-06-27	2.1700	2.190000	2.1100	2.1300	-1.389%	134,754	+9.859%
2025-06-26	2.2000	2.200000	2.1000	2.1600	-0.917%	130,357	+8.333%
2025-06-25	2.2500	2.300000	2.1300	2.1800	-2.679%	136,871	+7.339%
2025-06-24	2.2500	2.300000	2.2000	2.2400	+0.448%	187,590	+4.464%
2025-06-23	2.1700	2.310000	2.1600	2.2300	+2.294%	249,639	+4.933%
2025-06-20	2.1500	2.230000	2.1100	2.1800	+2.347%	155,395	+7.339%
2025-06-18	2.1300	2.221392	2.0600	2.1300	-0.467%	134,650	+9.859%
2025-06-17	2.2100	2.268100	2.1000	2.1400	-3.167%	116,073	+9.346%
2025-06-16	2.2800	2.290000	2.1300	2.2100	-2.212%	246,734	+5.882%
2025-06-13	2.3300	2.355100	2.2200	2.2600	-5.042%	175,733	+3.540%
2025-06-12	2.5500	2.550000	2.3600	2.3800	-6.299%	250,524	-1.681%
2025-06-11	2.8900	2.895000	2.4597	2.5400	-11.806%	532,900	-7.874%
2025-06-10	3.0400	3.119300	2.8606	2.8800	-6.494%	291,730	-18.750%
2025-06-09	3.6050	3.660000	2.8200	3.0800	-26.139%	1,485,541	-24.026%
2025-06-06	3.5800	4.170000	2.8500	4.1700	+15.737%	528,251	-43.885%
2025-06-05	3.5640	3.741000	3.3720	3.6030	-1.959%	128,689	-35.054%
2025-06-04	3.3000	3.717000	3.0300	3.6750	-0.970%	321,965	-36.327%
2025-06-03	4.0500	4.050000	3.5400	3.7110	-7.479%	275,551	-36.944%
2025-06-02	4.0200	4.200000	3.9060	4.0110	-9.784%	553,365	-41.660%
2025-05-30	4.2600	4.563000	3.8550	4.4460	-3.390%	1,690,721	-47.368%
2025-05-29	4.4700	5.610000	4.3560	4.6020	+8.028%	950,624	-49.153%
2025-05-28	4.3680	4.599000	3.9660	4.2600	-1.320%	109,621	-45.070%
2025-05-27	4.5000	4.740000	4.2030	4.3170	-0.690%	130,499	-45.796%
2025-05-23	3.9870	4.500000	3.9000	4.3470	+9.111%	88,078	-46.170%
2025-05-22	3.9000	4.068000	3.8010	3.9840	+5.397%	26,685	-41.265%
2025-05-21	3.8700	3.957000	3.7200	3.7800	-3.077%	43,463	-38.095%
2025-05-20	3.6900	4.143000	3.6090	3.9000	+4.000%	64,047	-40.000%
2025-05-19	3.9000	3.900000	3.6030	3.7500	-2.875%	33,949	-37.600%
2025-05-16	3.9000	3.945000	3.6000	3.8610	-2.868%	88,886	-39.394%
2025-05-15	3.6600	4.023000	3.3600	3.9750	-9.680%	595,413	-41.132%
2025-05-14	4.5600	4.782000	4.3500	4.4010	-8.313%	89,336	-46.830%
2025-05-13	4.8300	4.946700	4.6500	4.8000	-1.840%	20,146	-51.250%
2025-05-12	4.8030	4.917000	4.6500	4.8900	+3.558%	41,547	-52.147%
2025-05-09	5.0340	5.034000	4.6860	4.7220	-6.254%	16,597	-50.445%
2025-05-08	5.0400	5.100000	4.8183	5.0370	+2.067%	23,982	-53.544%
2025-05-07	4.9470	4.950000	4.7400	4.9350	+0.427%	24,949	-52.584%
2025-05-06	5.1000	5.100000	4.7430	4.9140	-1.799%	41,932	-52.381%
2025-05-05	5.1000	5.238000	4.9500	5.0040	-1.593%	18,259	-53.237%
2025-05-02	5.0100	5.250000	4.9680	5.0850	-0.235%	26,423	-53.982%
2025-05-01	5.2020	5.220000	5.0160	5.0970	+0.533%	16,577	-54.091%
2025-04-30	5.2500	5.280000	5.0430	5.0700	-1.744%	14,302	-53.846%
2025-04-29	5.5680	5.700000	5.1120	5.1600	-3.371%	26,563	-54.651%
2025-04-28	5.7000	5.700000	5.1780	5.3400	-5.969%	19,568	-56.180%
2025-04-25	5.4900	5.682000	5.2890	5.6790	+2.324%	21,522	-58.796%
2025-04-24	5.3100	5.817000	5.3100	5.5500	+1.370%	25,881	-57.838%
2025-04-23	5.2680	5.628000	5.2350	5.4750	+4.585%	17,912	-57.260%
2025-04-22	5.1000	5.298000	4.9530	5.2350	+4.994%	17,045	-55.301%
2025-04-21	4.8870	5.010000	4.7400	4.9860	+3.294%	13,577	-53.069%
2025-04-17	4.7460	4.947000	4.7040	4.8270	+2.094%	15,584	-51.523%
2025-04-16	5.0400	5.247000	4.5660	4.7280	-3.431%	21,068	-50.508%
2025-04-15	4.7040	5.007000	4.6530	4.8960	+2.513%	8,097	-52.206%
2025-04-14	4.5000	4.920000	4.3770	4.7760	+4.668%	22,808	-51.005%
2025-04-11	4.4400	4.590000	4.3560	4.5630	+3.399%	20,301	-48.718%
2025-04-10	4.5510	4.686000	4.3470	4.4130	-3.667%	11,571	-46.975%
2025-04-09	4.3830	4.590000	3.9900	4.5810	+1.868%	39,577	-48.919%
2025-04-08	4.4700	4.884000	4.3560	4.4970	+1.147%	17,387	-47.965%
2025-04-07	4.6950	4.695000	4.3200	4.4460	-1.919%	21,762	-47.368%
2025-04-04	4.9200	4.920000	4.1100	4.5330	-6.266%	47,781	-48.379%
2025-04-03	5.3400	5.340000	4.6920	4.8360	-5.510%	33,864	-51.613%
2025-04-02	4.9920	5.394000	4.8600	5.1180	-1.216%	23,510	-54.279%
2025-04-01	5.0400	5.400000	4.9920	5.1810	+4.036%	22,529	-54.835%
2025-03-31	5.8020	5.937000	4.8690	4.9800	-15.349%	63,547	-53.012%
2025-03-28	6.3000	6.300000	5.7360	5.8830	-5.766%	23,958	-60.224%
2025-03-27	6.0000	6.357000	6.0000	6.2430	-0.431%	16,905	-62.518%
2025-03-26	6.5820	6.660000	5.7270	6.2700	-3.952%	67,151	-62.679%
2025-03-25	6.9000	6.900000	6.3000	6.5280	-4.520%	27,984	-64.154%
2025-03-24	7.2000	7.200000	6.7500	6.8370	-2.063%	20,898	-65.774%
2025-03-21	6.7770	7.194000	6.7470	6.9810	-0.086%	21,683	-66.480%
2025-03-20	7.1220	7.500000	6.9030	6.9870	-1.272%	18,952	-66.509%
2025-03-19	6.7500	7.350000	6.7500	7.0770	+3.239%	22,439	-66.935%
2025-03-18	6.8250	7.089000	6.5610	6.8550	+1.017%	28,020	-65.864%
2025-03-17	6.6750	7.092000	6.5400	6.7860	+0.355%	31,513	-65.517%
2025-03-14	6.8970	7.080000	6.4020	6.7620	-0.398%	43,212	-65.395%
2025-03-13	7.5750	7.575000	6.5190	6.7890	-9.043%	61,932	-65.532%
2025-03-12	7.1880	7.620000	7.1010	7.4640	+2.471%	30,489	-68.650%
2025-03-11	7.2000	7.554000	6.7620	7.2840	-1.341%	59,030	-67.875%
2025-03-10	7.8630	7.863000	7.2840	7.3830	-0.324%	51,565	-68.306%
2025-03-07	7.5900	7.632000	7.2000	7.4070	-4.561%	47,338	-68.408%
2025-03-06	7.8000	8.211000	7.7250	7.7610	-3.470%	36,546	-69.849%
2025-03-05	7.4700	8.241000	7.3830	8.0400	+3.515%	47,631	-70.896%
2025-03-04	7.5000	7.797000	6.9480	7.7670	-0.423%	59,699	-69.873%
2025-03-03	8.2950	8.685000	7.6230	7.8000	-3.382%	118,289	-70.000%
2025-02-28	7.5840	8.202000	7.3500	8.0730	+6.196%	95,091	-71.014%
2025-02-27	8.0580	8.058000	7.3530	7.6020	-4.916%	41,534	-69.219%
2025-02-26	7.5030	8.247000	7.5030	7.9950	+4.469%	30,074	-70.732%
2025-02-25	8.2830	8.283000	7.5750	7.6530	-6.179%	49,796	-69.424%
2025-02-24	8.4000	8.670000	7.9500	8.1570	+0.147%	55,736	-71.313%
2025-02-21	8.4000	8.667000	7.8990	8.1450	-5.070%	72,183	-71.271%
2025-02-20	8.5200	9.000000	8.2020	8.5800	-2.820%	115,803	-72.727%
2025-02-19	8.1000	8.949000	7.6650	8.8290	+10.225%	158,960	-73.496%
2025-02-18	8.2530	8.535000	7.5510	8.0100	-8.184%	213,869	-70.787%
2025-02-14	9.4110	9.858000	8.6970	8.7240	-9.997%	279,151	-73.177%
2025-02-13	9.6870	10.035000	8.8140	9.6930	+11.069%	459,589	-75.859%
2025-02-12	8.4330	9.531000	7.8540	8.7270	-5.183%	417,652	-73.187%
2025-02-11	11.9580	12.531000	8.7000	9.2040	+13.588%	7,561,147	-74.576%
2025-02-10	7.8000	8.370000	7.8000	8.1030	+3.885%	17,298	-71.122%
2025-02-07	8.4000	8.436000	7.6350	7.8000	-6.137%	12,868	-70.000%
2025-02-06	8.6610	8.661000	7.9500	8.3100	-3.451%	11,780	-71.841%
2025-02-05	7.7910	9.000000	7.7910	8.6070	+13.042%	28,636	-72.813%
2025-02-04	7.6650	7.794000	7.2900	7.6140	+1.116%	10,961	-69.267%
2025-02-03	7.2030	7.665000	7.0560	7.5300	-1.876%	14,448	-68.924%
2025-01-31	7.5180	7.761000	7.4430	7.6740	+3.187%	5,916	-69.507%
2025-01-30	8.1000	8.100000	7.2990	7.4370	-7.431%	24,330	-68.536%
2025-01-29	7.9680	8.391200	7.5510	8.0340	-2.191%	12,771	-70.874%
2025-01-28	8.5500	8.550000	7.8570	8.2140	+2.432%	8,291	-71.512%
2025-01-27	8.4000	8.505000	7.9500	8.0190	-2.800%	22,294	-70.819%
2025-01-24	8.4000	8.550000	8.1600	8.2500	-4.114%	15,963	-71.636%
2025-01-23	8.4060	8.763000	8.0850	8.6040	+11.292%	10,138	-72.803%
2025-01-22	8.3220	8.700000	7.7010	7.7310	-9.895%	24,597	-69.732%
2025-01-21	9.0000	9.057000	8.3250	8.5800	-3.444%	16,644	-72.727%
2025-01-17	8.6310	9.360000	8.1300	8.8860	-0.135%	13,616	-73.666%
2025-01-16	8.8320	9.810000	8.4600	8.8980	-2.112%	13,349	-73.702%
2025-01-15	8.9070	9.606000	8.4000	9.0900	-4.265%	22,848	-74.257%
2025-01-14	9.8340	10.089000	9.3000	9.4950	-0.158%	25,006	-75.355%
2025-01-13	10.4760	10.668000	9.1950	9.5100	-1.949%	44,725	-75.394%
2025-01-10	9.9390	10.497000	9.1740	9.6990	+3.423%	23,456	-75.874%
2025-01-08	10.5000	10.572000	9.0000	9.3780	-9.391%	27,613	-75.048%
2025-01-07	10.5000	10.950000	9.6300	10.3500	-0.862%	28,427	-77.391%
2025-01-06	9.1200	11.550000	8.8620	10.4400	+19.423%	126,222	-77.586%
2025-01-03	8.8500	9.600000	8.1660	8.7420	+3.997%	24,406	-73.233%
2025-01-02	7.9080	8.430000	7.6740	8.4060	+8.942%	26,223	-72.163%
2024-12-31	8.3700	8.370000	7.5000	7.7160	-4.387%	22,762	-69.673%
2024-12-30	8.3700	8.400000	7.2150	8.0700	-0.370%	18,505	-71.004%
2024-12-27	7.8000	8.250000	7.2240	8.1000	+6.132%	36,122	-71.111%
2024-12-26	7.3200	7.767000	7.0500	7.6320	+8.440%	22,751	-69.340%
2024-12-24	7.2000	7.500000	6.9450	7.0380	-2.250%	17,556	-66.752%
2024-12-23	7.6140	7.797000	6.9090	7.2000	-3.537%	22,114	-67.500%
2024-12-20	6.9300	7.656000	6.9090	7.4640	+3.494%	44,327	-68.650%
2024-12-19	7.9500	8.070000	7.2120	7.2120	-10.466%	23,287	-67.554%
2024-12-18	8.6400	8.970000	8.0550	8.0550	-6.771%	8,756	-70.950%
2024-12-17	8.7000	9.492000	8.4000	8.6400	+2.273%	20,403	-72.917%
2024-12-16	9.0000	9.000000	8.2740	8.4480	-1.124%	7,583	-72.301%
2024-12-13	8.7660	9.000000	8.4090	8.5440	-1.996%	9,038	-72.612%
2024-12-12	9.3900	9.870000	8.5500	8.7180	-9.499%	11,616	-73.159%
2024-12-11	9.3000	9.636000	9.1095	9.6330	+5.279%	10,185	-75.709%
2024-12-10	10.8000	10.800000	8.9970	9.1500	-9.253%	39,102	-74.426%
2024-12-09	9.0900	10.194000	9.0900	10.0830	+8.770%	24,829	-76.793%
2024-12-06	9.3360	9.378000	8.8800	9.2700	+3.000%	17,108	-74.757%
2024-12-05	9.3000	9.300000	8.7000	9.0000	-0.398%	21,330	-74.000%
2024-12-04	9.9000	9.900000	9.0000	9.0360	-5.639%	14,744	-74.104%
2024-12-03	10.7340	10.950000	9.4620	9.5760	-13.261%	44,813	-75.564%
2024-12-02	9.2970	12.300000	9.1530	11.0400	+20.775%	161,205	-78.804%
2024-11-29	9.1650	9.270000	8.8980	9.1410	+2.870%	4,024	-74.401%
2024-11-27	9.3000	9.630000	8.7000	8.8860	-4.452%	9,783	-73.666%
2024-11-26	9.4500	9.600000	8.8500	9.3000	+2.041%	11,891	-74.839%
2024-11-25	9.5280	9.747000	9.0000	9.1140	-4.345%	10,802	-74.325%
2024-11-22	9.6000	9.810000	9.3210	9.5280	-0.750%	5,675	-75.441%
2024-11-21	9.6780	10.500000	9.1080	9.6000	-0.467%	18,241	-75.625%
2024-11-20	9.5100	9.648000	9.1680	9.6450	+1.420%	4,094	-75.739%
2024-11-19	9.6900	10.050000	9.4350	9.5100	-4.403%	10,346	-75.394%
2024-11-18	10.3590	10.500000	9.6420	9.9480	-1.103%	9,844	-76.478%
2024-11-15	10.0830	10.854000	9.3330	10.0590	-0.208%	17,824	-76.737%
2024-11-14	9.5040	11.100000	9.5040	10.0800	+6.094%	15,210	-76.786%
2024-11-13	9.0330	10.350000	9.0180	9.5010	-9.488%	23,945	-75.371%
2024-11-12	9.9000	10.998000	9.7528	10.4970	+5.392%	14,976	-77.708%
2024-11-11	10.5000	10.500000	9.6510	9.9600	-3.376%	6,619	-76.506%
2024-11-08	10.3500	10.494000	9.6300	10.3080	+3.932%	10,310	-77.299%
2024-11-07	9.7800	10.530000	9.1800	9.9180	-0.929%	19,758	-76.407%
2024-11-06	10.8000	10.800000	9.3000	10.0110	-9.566%	19,807	-76.626%
2024-11-05	9.1410	12.126000	9.0030	11.0700	+21.103%	79,618	-78.862%
2024-11-04	8.5140	12.300000	8.4000	9.1410	+6.390%	243,361	-74.401%
2024-11-01	8.4060	8.847000	8.1630	8.5920	+2.213%	6,950	-72.765%
2024-10-31	8.1030	8.733000	7.8630	8.4060	+3.739%	8,719	-72.163%
2024-10-30	8.0760	8.397000	7.9080	8.1030	-1.639%	2,251	-71.122%
2024-10-29	8.8200	8.823000	8.1000	8.2380	-8.740%	16,620	-71.595%
2024-10-28	9.4470	9.447000	8.6340	9.0270	-2.935%	9,407	-74.078%
2024-10-25	9.9000	9.900000	8.9640	9.3000	-3.155%	14,351	-74.839%
2024-10-24	9.6810	9.900000	8.5980	9.6030	-1.204%	21,343	-75.633%
2024-10-23	9.2700	9.735000	8.4150	9.7200	-1.220%	47,066	-75.926%
2024-10-22	12.3000	12.300000	9.5910	9.8400	-30.947%	135,107	-76.220%
2024-10-21	8.2800	16.698000	8.1000	14.2500	+75.277%	1,052,496	-83.579%
2024-10-18	6.9000	8.190000	6.9000	8.1300	+17.775%	48,574	-71.218%
2024-10-17	6.8670	6.903000	6.6210	6.9030	+0.524%	9,804	-66.102%
2024-10-16	6.6630	6.993000	6.5940	6.8670	-2.179%	12,850	-65.924%
2024-10-15	7.0800	7.230000	6.7530	7.0200	+3.084%	9,744	-66.667%
2024-10-14	6.9000	7.080000	6.7500	6.8100	+0.844%	32,781	-65.639%
2024-10-11	6.9030	7.137000	6.6000	6.7530	-2.088%	10,991	-65.349%
2024-10-10	6.8640	7.008000	6.6600	6.8970	-0.043%	9,605	-66.072%
2024-10-09	7.1550	7.485000	6.7590	6.9000	+2.131%	32,196	-66.087%
2024-10-08	7.6500	7.797000	6.5100	6.7560	-11.686%	14,796	-65.364%
2024-10-07	7.8990	8.280000	7.2060	7.6500	-3.152%	15,317	-69.412%
2024-10-04	7.9200	8.100000	7.8000	7.8990	-0.265%	7,408	-70.376%
2024-10-03	8.1990	8.613000	7.9050	7.9200	+0.190%	8,642	-70.455%
2024-10-02	7.8000	8.070000	7.7730	7.9050	+2.489%	14,016	-70.398%
2024-10-01	8.1000	8.100000	7.0890	7.7130	-4.778%	18,939	-69.662%
2024-09-30	8.5740	8.700000	7.8210	8.1000	-5.528%	12,603	-71.111%
2024-09-27	8.5500	8.850000	8.4000	8.5740	+0.281%	7,205	-72.708%
2024-09-26	9.3570	9.357000	8.4000	8.5500	-8.625%	12,059	-72.632%
2024-09-25	9.2370	9.597000	9.1500	9.3570	+1.299%	2,804	-74.992%
2024-09-24	9.2370	9.894000	9.2370	9.2370	0.000%	4,835	-74.667%
2024-09-23	9.4290	9.900000	9.1500	9.2370	-2.036%	9,729	-74.667%
2024-09-20	9.6330	9.894000	9.2190	9.4290	-2.118%	2,662	-75.183%
2024-09-19	9.9990	10.197000	9.6330	9.6330	-2.697%	5,568	-75.709%
2024-09-18	9.9000	10.500000	9.9000	9.9000	-0.091%	9,064	-76.364%
2024-09-17	9.2970	10.197000	9.0000	9.9090	+8.118%	9,942	-76.385%
2024-09-16	9.6000	9.600000	9.0000	9.1650	-3.476%	4,075	-74.468%
2024-09-13	9.0360	9.900000	9.0090	9.4950	+5.080%	3,415	-75.355%
2024-09-12	9.2220	9.291000	9.0000	9.0360	-0.463%	3,596	-74.104%
2024-09-11	9.3000	9.600000	9.0000	9.0780	+0.166%	4,325	-74.223%
2024-09-10	9.3003	9.744000	8.4330	9.0630	-0.951%	8,774	-74.181%
2024-09-09	9.0120	9.651500	8.7750	9.1500	+0.329%	10,488	-74.426%
2024-09-06	9.9900	10.200000	9.0300	9.1200	-10.033%	40,198	-74.342%
2024-09-05	13.7400	13.740000	9.3000	10.1370	-27.333%	61,859	-76.916%
2024-09-04	15.0000	15.639000	13.8000	13.9500	-7.019%	57,845	-83.226%
2024-09-03	15.5730	16.056000	15.0000	15.0030	-4.996%	7,984	-84.403%
2024-08-30	15.9660	16.470000	15.4500	15.7920	+1.387%	1,980	-85.182%
2024-08-29	15.6000	16.500000	15.0000	15.5760	-1.105%	1,507	-84.977%
2024-08-28	15.8910	16.860000	15.6030	15.7500	+1.547%	8,094	-85.143%
2024-08-27	15.1560	16.500000	15.0030	15.5100	+1.952%	3,317	-84.913%
2024-08-26	17.1000	17.643000	15.0000	15.2130	-5.215%	10,418	-84.618%
2024-08-23	16.7400	16.980000	16.0500	16.0500	+2.865%	2,751	-85.421%
2024-08-22	17.1000	17.301000	15.6030	15.6030	-4.111%	3,836	-85.003%
2024-08-21	17.0400	17.310000	15.6000	16.2720	+2.825%	6,587	-85.619%
2024-08-20	18.0000	18.600000	15.0600	15.8250	-12.083%	13,938	-85.213%
2024-08-19	20.7300	20.730000	17.8500	18.0000	-14.286%	12,483	-87.000%
2024-08-16	18.9000	21.210000	18.0450	21.0000	+16.105%	3,999	-88.857%
2024-08-15	19.2000	19.455000	18.0000	18.0870	+0.483%	4,750	-87.063%
2024-08-14	19.6500	19.980000	17.6910	18.0000	-7.550%	3,328	-87.000%
2024-08-13	19.8180	19.818000	18.6450	19.4700	+2.189%	6,312	-87.982%
2024-08-12	20.7000	20.973000	18.3900	19.0530	-9.129%	46,779	-87.718%
2024-08-09	20.9940	22.500000	20.5140	20.9670	+2.163%	1,684	-88.840%
2024-08-08	21.9000	21.900000	19.5000	20.5230	-3.512%	3,482	-88.598%
2024-08-07	21.6000	22.290000	21.2100	21.2700	-0.561%	1,680	-88.999%
2024-08-06	21.5040	21.894000	20.7300	21.3900	-2.329%	4,241	-89.060%
2024-08-05	22.5000	22.503000	20.3820	21.9000	-7.595%	4,704	-89.315%
2024-08-02	25.4790	25.479000	23.6640	23.7000	-7.059%	3,353	-90.127%
2024-08-01	24.6000	25.500000	24.3330	25.5000	+1.203%	157	-90.824%
2024-07-31	25.1760	25.761000	24.6000	25.1970	+1.339%	1,365	-90.713%
2024-07-30	25.5000	26.394000	24.3840	24.8640	-0.861%	1,467	-90.589%
2024-07-29	26.7570	26.757000	24.1800	25.0800	-0.358%	3,022	-90.670%
2024-07-26	24.3840	25.710000	24.3840	25.1700	+3.223%	1,809	-90.703%

.dark-mode .J1b3jJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1b3jJ{ color: #333333; background-color: white; border: 2px solid #333333; }INABIN8bio, Inc. Common Stockstock NASDAQ

INAB
IN8bio, Inc. Common Stock
stock NASDAQ