Dark

INAB
IN8bio, Inc. Common Stock
stock NASDAQ

Market Open

Jun 16, 2026 10:46:38 AM EDT

1.42USD+2.158%(+0.03)3,570

1.21Bid 1.42Ask 0.21Spread

Pre-market

0.00USD-100.000%(-1.39)0

After-hours

Jun 15, 2026 4:00:30 PM EDT

1.39USD-1.418%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	1.4100	1.420000	1.4100	1.4200	+2.158%	3,570	0.000%
2026-06-15	1.4500	1.458000	1.3900	1.3900	-2.797%	30,686	+2.158%
2026-06-12	1.4658	1.465800	1.4100	1.4300	-0.694%	14,085	-0.699%
2026-06-11	1.3800	1.440000	1.3220	1.4400	+2.857%	63,384	-1.389%
2026-06-10	1.4100	1.499500	1.3751	1.4000	-3.448%	37,676	+1.429%
2026-06-09	1.4000	1.490000	1.4000	1.4500	+0.694%	34,251	-2.069%
2026-06-08	1.4900	1.499900	1.4000	1.4400	-0.690%	26,356	-1.389%
2026-06-05	1.5600	1.565000	1.4251	1.4500	-5.844%	72,969	-2.069%
2026-06-04	1.5300	1.560000	1.5200	1.5400	0.000%	37,901	-7.792%
2026-06-03	1.5600	1.560000	1.4800	1.5400	-1.282%	98,211	-7.792%
2026-06-02	1.7300	1.730000	1.5300	1.5600	-9.827%	108,774	-8.974%
2026-06-01	1.8400	1.860000	1.7000	1.7300	-7.487%	92,984	-17.919%
2026-05-29	1.7980	1.880000	1.7675	1.8700	+3.889%	93,622	-24.064%
2026-05-28	1.7800	1.800000	1.7301	1.8000	0.000%	99,483	-21.111%
2026-05-27	1.6800	1.840000	1.6800	1.8000	+6.509%	84,194	-21.111%
2026-05-26	1.6700	1.700000	1.6500	1.6900	+1.198%	55,470	-15.976%
2026-05-22	1.6700	1.690000	1.6300	1.6700	-0.595%	87,649	-14.970%
2026-05-21	1.5400	1.750000	1.5400	1.6800	+7.006%	112,298	-15.476%
2026-05-20	1.4500	1.570000	1.4250	1.5700	+8.276%	86,419	-9.554%
2026-05-19	1.4001	1.450000	1.4000	1.4500	+2.113%	38,846	-2.069%
2026-05-18	1.5000	1.500000	1.4000	1.4200	-4.698%	89,554	0.000%
2026-05-15	1.5800	1.600000	1.4000	1.4900	-6.289%	130,853	-4.698%
2026-05-14	1.6500	1.660000	1.5900	1.5900	0.000%	23,352	-10.692%
2026-05-13	1.6200	1.620000	1.5900	1.5900	-0.625%	16,232	-10.692%
2026-05-12	1.6269	1.635000	1.5900	1.6000	-1.538%	40,426	-11.250%
2026-05-11	1.6100	1.640000	1.5901	1.6250	+2.848%	67,666	-12.615%
2026-05-08	1.6600	1.660000	1.5520	1.5800	-1.250%	42,515	-10.127%
2026-05-07	1.6000	1.635000	1.5600	1.6000	+1.266%	45,655	-11.250%
2026-05-06	1.6800	1.690000	1.5000	1.5800	-2.469%	74,710	-10.127%
2026-05-05	1.6000	1.650000	1.6000	1.6200	+0.621%	36,832	-12.346%
2026-05-04	1.4900	1.610000	1.4900	1.6100	+7.333%	76,692	-11.801%
2026-05-01	1.5200	1.520000	1.4850	1.5000	+2.041%	22,370	-5.333%
2026-04-30	1.4800	1.490000	1.4400	1.4700	-2.649%	66,406	-3.401%
2026-04-29	1.5500	1.560000	1.4700	1.5100	-1.307%	94,846	-5.960%
2026-04-28	1.5249	1.600000	1.5200	1.5300	-1.923%	52,977	-7.190%
2026-04-27	1.4800	1.610000	1.4800	1.5600	+4.000%	131,086	-8.974%
2026-04-24	1.4200	1.500000	1.4100	1.5000	+5.634%	47,013	-5.333%
2026-04-23	1.5000	1.548900	1.4000	1.4200	-5.333%	46,244	0.000%
2026-04-22	1.5500	1.550000	1.4800	1.5000	+1.351%	51,829	-5.333%
2026-04-21	1.5600	1.590000	1.4500	1.4800	-1.333%	116,846	-4.054%
2026-04-20	1.4600	1.500000	1.4400	1.5000	+4.167%	76,847	-5.333%
2026-04-17	1.4500	1.465000	1.4200	1.4400	-0.690%	18,627	-1.389%
2026-04-16	1.4200	1.480000	1.3688	1.4500	+3.571%	89,866	-2.069%
2026-04-15	1.3600	1.400000	1.3100	1.4000	+1.449%	60,002	+1.429%
2026-04-14	1.4400	1.440000	1.3500	1.3800	+2.222%	97,600	+2.899%
2026-04-13	1.3900	1.390000	1.3100	1.3500	-2.878%	55,270	+5.185%
2026-04-10	1.4300	1.460000	1.3800	1.3900	-2.797%	34,750	+2.158%
2026-04-09	1.3900	1.490000	1.3900	1.4300	-1.379%	52,728	-0.699%
2026-04-08	1.5000	1.500000	1.4200	1.4500	+1.399%	45,130	-2.069%
2026-04-07	1.3800	1.460000	1.3800	1.4300	+1.418%	20,836	-0.699%
2026-04-06	1.4500	1.500000	1.4100	1.4100	-2.083%	61,461	+0.709%
2026-04-02	1.3700	1.457313	1.3501	1.4400	+2.857%	19,053	-1.389%
2026-04-01	1.4550	1.460000	1.3800	1.4000	-5.405%	60,537	+1.429%
2026-03-31	1.3800	1.510000	1.3800	1.4800	+8.029%	73,328	-4.054%
2026-03-30	1.4200	1.490000	1.3600	1.3700	-2.837%	42,268	+3.650%
2026-03-27	1.4800	1.540000	1.3500	1.4100	-4.082%	87,936	+0.709%
2026-03-26	1.5500	1.550000	1.4500	1.4700	-8.696%	77,316	-3.401%
2026-03-25	1.5500	1.659900	1.5000	1.6100	+3.871%	190,714	-11.801%
2026-03-24	1.6550	1.670000	1.5000	1.5500	-6.627%	91,084	-8.387%
2026-03-23	2.0000	2.000000	1.5800	1.6600	-17.000%	239,685	-14.458%
2026-03-20	1.7000	2.030000	1.7000	2.0000	+16.279%	253,179	-29.000%
2026-03-19	1.7900	1.840000	1.7000	1.7200	-6.522%	36,774	-17.442%
2026-03-18	1.8600	1.977000	1.7936	1.8400	-3.665%	45,462	-22.826%
2026-03-17	2.0500	2.050000	1.8700	1.9100	-7.282%	51,896	-25.654%
2026-03-16	1.8900	2.110000	1.8500	2.0600	+8.995%	95,610	-31.068%
2026-03-13	1.9000	1.990000	1.8200	1.8900	-1.047%	61,135	-24.868%
2026-03-12	2.0000	2.050000	1.9000	1.9100	-4.020%	41,540	-25.654%
2026-03-11	1.8000	2.030000	1.7700	1.9900	+9.945%	104,779	-28.643%
2026-03-10	1.7500	1.980000	1.7500	1.8100	+2.260%	50,981	-21.547%
2026-03-09	1.7200	1.890000	1.7000	1.7700	+2.907%	46,529	-19.774%
2026-03-06	1.6500	1.740000	1.6500	1.7200	-1.149%	9,288	-17.442%
2026-03-05	1.7000	1.740000	1.6101	1.7400	+0.578%	18,283	-18.391%
2026-03-04	1.6500	1.790000	1.6200	1.7300	+0.581%	11,563	-17.919%
2026-03-03	1.6700	1.748000	1.6000	1.7200	+1.176%	27,218	-17.442%
2026-03-02	1.6700	1.730000	1.6201	1.7000	0.000%	37,591	-16.471%
2026-02-27	1.6900	1.799900	1.6600	1.7000	-0.585%	43,016	-16.471%
2026-02-26	1.6800	1.810000	1.6800	1.7100	+3.012%	23,384	-16.959%
2026-02-25	1.6000	1.719900	1.5901	1.6600	+7.097%	16,619	-14.458%
2026-02-24	1.5300	1.590000	1.5100	1.5500	+2.649%	20,292	-8.387%
2026-02-23	1.5400	1.600000	1.5000	1.5100	-2.581%	15,197	-5.960%
2026-02-20	1.6300	1.690000	1.4800	1.5500	-3.125%	59,157	-8.387%
2026-02-19	1.6700	1.680000	1.5800	1.6000	-4.762%	51,587	-11.250%
2026-02-18	1.7300	1.789900	1.6600	1.6800	-2.326%	34,102	-15.476%
2026-02-17	1.7500	1.790000	1.7200	1.7200	-3.371%	42,003	-17.442%
2026-02-13	1.8140	1.900000	1.7800	1.7800	-3.784%	29,567	-20.225%
2026-02-12	1.9700	2.050000	1.7000	1.8500	-7.035%	49,340	-23.243%
2026-02-11	1.9200	2.020000	1.8600	1.9900	+4.188%	41,713	-28.643%
2026-02-10	1.9900	2.050000	1.8900	1.9100	-4.500%	25,966	-25.654%
2026-02-09	1.9600	2.070000	1.9200	2.0000	+0.503%	58,719	-29.000%
2026-02-06	1.9000	2.030000	1.8500	1.9900	+4.737%	36,804	-28.643%
2026-02-05	1.9600	1.960000	1.8800	1.9000	-3.061%	73,878	-25.263%
2026-02-04	2.0200	2.140000	1.9500	1.9600	-1.508%	29,977	-27.551%
2026-02-03	1.9600	2.090000	1.9500	1.9900	+1.531%	61,132	-28.643%
2026-02-02	1.9300	2.000000	1.8800	1.9600	-0.508%	49,038	-27.551%
2026-01-30	1.9700	2.030000	1.8700	1.9700	-1.500%	36,330	-27.919%
2026-01-29	1.9600	2.050000	1.9100	2.0000	+2.041%	63,152	-29.000%
2026-01-28	2.0900	2.170000	1.9600	1.9600	-5.314%	66,458	-27.551%
2026-01-27	2.1800	2.255000	2.0500	2.0700	-5.909%	57,415	-31.401%
2026-01-26	2.3300	2.400000	2.2000	2.2000	-8.333%	85,917	-35.455%
2026-01-23	2.4900	2.500000	2.4000	2.4000	-3.226%	53,745	-40.833%
2026-01-22	2.3600	2.530000	2.3100	2.4800	+6.438%	30,990	-42.742%
2026-01-21	2.3700	2.540000	2.3000	2.3300	-1.271%	59,469	-39.056%
2026-01-20	2.5800	2.614800	2.3600	2.3600	-8.880%	136,955	-39.831%
2026-01-16	2.3100	2.730000	2.2650	2.5900	+11.638%	236,622	-45.174%
2026-01-15	2.2200	2.500000	2.1700	2.3200	+4.977%	123,013	-38.793%
2026-01-14	2.1500	2.310000	2.1500	2.2100	+1.843%	71,096	-35.747%
2026-01-13	2.2100	2.240000	2.1200	2.1700	-0.459%	77,761	-34.562%
2026-01-12	2.3400	2.350000	2.1000	2.1800	-7.234%	152,166	-34.862%
2026-01-09	2.3500	2.550000	2.2219	2.3500	-2.083%	188,323	-39.574%
2026-01-08	2.5000	2.501000	2.1500	2.4000	-4.000%	247,378	-40.833%
2026-01-07	2.4800	2.600000	2.3900	2.5000	+1.215%	105,599	-43.200%
2026-01-06	2.4750	2.600000	2.3300	2.4700	0.000%	112,455	-42.510%
2026-01-05	2.5300	2.530000	2.3900	2.4700	+0.407%	90,542	-42.510%
2026-01-02	2.3200	2.590000	2.2500	2.4600	+5.128%	258,629	-42.276%
2025-12-31	2.3100	2.377500	2.2350	2.3400	+0.429%	110,547	-39.316%
2025-12-30	2.0200	2.340000	2.0200	2.3300	+15.920%	233,158	-39.056%
2025-12-29	2.2000	2.235000	1.9301	2.0100	-9.865%	242,679	-29.353%
2025-12-26	1.9200	2.240000	1.8201	2.2300	+11.500%	291,261	-36.323%
2025-12-24	1.7400	2.000000	1.7100	2.0000	+14.286%	287,323	-29.000%
2025-12-23	1.5500	1.790000	1.3500	1.7500	+12.903%	519,454	-18.857%
2025-12-22	1.2100	1.580000	1.2000	1.5500	+28.099%	758,175	-8.387%
2025-12-19	1.4600	1.480000	1.1700	1.2100	-12.319%	10,753,426	+17.355%
2025-12-18	1.4100	1.410000	1.3200	1.3800	-2.817%	74,539	+2.899%
2025-12-17	1.5000	1.500000	1.3800	1.4200	-5.333%	51,065	0.000%
2025-12-16	1.5500	1.565000	1.4450	1.5000	-6.250%	74,040	-5.333%
2025-12-15	1.7200	1.721100	1.5300	1.6000	-4.762%	74,825	-11.250%
2025-12-12	1.7600	1.870000	1.6700	1.6800	-2.890%	86,115	-15.476%
2025-12-11	1.7600	1.790000	1.7100	1.7300	-2.260%	32,085	-17.919%
2025-12-10	1.7000	1.800000	1.7000	1.7700	+2.907%	39,157	-19.774%
2025-12-09	1.7700	1.790000	1.7000	1.7200	-3.371%	40,676	-17.442%
2025-12-08	1.8200	1.828500	1.7700	1.7800	+0.565%	26,476	-20.225%
2025-12-05	1.8500	1.889900	1.7600	1.7700	-2.747%	26,186	-19.774%
2025-12-04	1.7800	1.840000	1.7600	1.8200	+4.000%	36,168	-21.978%
2025-12-03	1.8000	1.810000	1.7300	1.7500	-1.685%	20,426	-18.857%
2025-12-02	1.9500	1.970000	1.7700	1.7800	-9.184%	62,268	-20.225%
2025-12-01	2.0500	2.108000	1.9500	1.9600	-1.010%	68,065	-27.551%
2025-11-28	1.9800	2.040000	1.9800	1.9800	-1.493%	19,420	-28.283%
2025-11-26	1.9100	2.085000	1.8800	2.0100	+6.349%	63,508	-29.353%
2025-11-25	1.9600	1.999900	1.8900	1.8900	-3.571%	37,316	-24.868%
2025-11-24	1.7000	1.980000	1.6844	1.9600	+15.294%	174,024	-27.551%
2025-11-21	1.6200	1.749900	1.5603	1.7000	+6.918%	49,578	-16.471%
2025-11-20	1.6800	1.729900	1.5900	1.5900	-1.852%	77,242	-10.692%
2025-11-19	1.6400	1.651600	1.6000	1.6200	-1.220%	34,912	-12.346%
2025-11-18	1.6200	1.669600	1.5750	1.6400	+3.145%	73,355	-13.415%
2025-11-17	1.5900	1.720000	1.5801	1.5900	0.000%	36,747	-10.692%
2025-11-14	1.5900	1.700000	1.5900	1.5900	-3.049%	43,283	-10.692%
2025-11-13	1.6700	1.770000	1.6236	1.6400	-3.529%	60,805	-13.415%
2025-11-12	1.6700	1.700000	1.6400	1.7000	+1.190%	27,982	-16.471%
2025-11-11	1.7200	1.890000	1.6600	1.6800	-2.326%	54,606	-15.476%
2025-11-10	1.6100	1.800000	1.5600	1.7200	+10.968%	84,929	-17.442%
2025-11-07	1.6000	1.750000	1.5301	1.5500	-6.627%	90,098	-8.387%
2025-11-06	1.6500	1.729700	1.6400	1.6600	+1.840%	74,917	-14.458%
2025-11-05	1.6300	1.700000	1.6000	1.6300	-1.212%	54,218	-12.883%
2025-11-04	1.9600	2.140000	1.5400	1.6500	-12.234%	276,511	-13.939%
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	-27.179%
2025-10-30	2.0000	2.049200	1.9500	1.9900	-0.500%	72,362	-28.643%
2025-10-29	2.0800	2.100000	1.9800	2.0000	-4.762%	79,273	-29.000%
2025-10-28	2.0800	2.140000	2.0600	2.1000	0.000%	49,659	-32.381%
2025-10-27	2.1200	2.150000	2.0400	2.1000	-1.869%	185,155	-32.381%
2025-10-24	2.1000	2.160000	2.0700	2.1400	+1.905%	14,718	-33.645%
2025-10-23	2.0800	2.159900	2.0400	2.1000	+0.962%	41,592	-32.381%
2025-10-22	2.0500	2.120000	2.0400	2.0800	-0.478%	47,487	-31.731%
2025-10-21	2.1200	2.180000	2.0900	2.0900	-2.791%	17,637	-32.057%
2025-10-20	2.1100	2.160000	2.0900	2.1500	+3.865%	19,794	-33.953%
2025-10-17	2.0501	2.092700	2.0400	2.0700	-1.896%	42,341	-31.401%
2025-10-16	2.1500	2.175000	2.0400	2.1100	-0.939%	66,996	-32.701%
2025-10-15	2.1400	2.284700	2.0900	2.1300	-1.389%	28,650	-33.333%
2025-10-14	2.1800	2.185000	2.0800	2.1600	-0.461%	32,896	-34.259%
2025-10-13	2.1000	2.290000	2.1000	2.1700	+3.333%	26,978	-34.562%
2025-10-10	2.2600	2.342800	2.1000	2.1000	-9.871%	81,057	-32.381%
2025-10-09	2.4000	2.510700	2.3000	2.3300	-3.320%	41,986	-39.056%
2025-10-08	2.4800	2.650000	2.3200	2.4100	-2.033%	158,477	-41.079%
2025-10-07	2.3400	2.489900	2.3049	2.4600	+4.681%	118,380	-42.276%
2025-10-06	2.3900	2.425000	2.3300	2.3500	-1.674%	52,195	-39.574%
2025-10-03	2.2900	2.467900	2.2900	2.3900	+4.367%	44,962	-40.586%
2025-10-02	2.2800	2.490000	2.2553	2.2900	+1.327%	187,791	-37.991%
2025-10-01	2.1400	2.300000	2.1400	2.2600	+4.147%	20,389	-37.168%
2025-09-30	2.2400	2.320000	2.1549	2.1700	-3.982%	50,056	-34.562%
2025-09-29	2.2800	2.489300	2.2300	2.2600	-1.310%	254,516	-37.168%
2025-09-26	2.1300	2.340000	2.1300	2.2900	+9.569%	269,312	-37.991%
2025-09-25	2.0900	2.120000	2.0370	2.0900	0.000%	28,189	-32.057%
2025-09-24	2.0600	2.131300	2.0500	2.0900	+1.951%	31,363	-32.057%
2025-09-23	2.1100	2.179900	2.0400	2.0500	-2.844%	52,521	-30.732%
2025-09-22	2.0400	2.170000	2.0100	2.1100	+5.500%	73,915	-32.701%
2025-09-19	2.0600	2.110800	2.0000	2.0000	-2.913%	60,949	-29.000%
2025-09-18	2.0100	2.090000	1.9900	2.0600	+3.000%	37,835	-31.068%
2025-09-17	2.0400	2.060000	1.9824	2.0000	-0.990%	45,054	-29.000%
2025-09-16	2.0200	2.060000	1.9900	2.0200	+1.000%	38,005	-29.703%
2025-09-15	2.1100	2.165000	1.9900	2.0000	-4.762%	72,815	-29.000%
2025-09-12	2.1000	2.200000	2.0101	2.1000	+0.478%	70,202	-32.381%
2025-09-11	1.9300	2.120400	1.9300	2.0900	+9.424%	48,445	-32.057%
2025-09-10	2.0000	2.040000	1.9100	1.9100	-5.117%	69,367	-25.654%
2025-09-09	2.1600	2.160000	1.9820	2.0130	-6.806%	107,122	-29.459%
2025-09-08	2.1600	2.180000	2.1000	2.1600	-0.231%	24,542	-34.259%
2025-09-05	2.1501	2.190000	2.0900	2.1650	-0.688%	43,228	-34.411%
2025-09-04	2.2100	2.210000	2.1410	2.1800	-1.580%	33,553	-34.862%
2025-09-03	2.2200	2.262700	2.2000	2.2150	+0.226%	21,588	-35.892%
2025-09-02	2.2200	2.220000	2.1800	2.2100	0.000%	26,629	-35.747%
2025-08-29	2.2600	2.269900	2.1852	2.2100	-2.212%	20,523	-35.747%
2025-08-28	2.3000	2.300000	2.2400	2.2600	-0.877%	33,907	-37.168%
2025-08-27	2.2500	2.300000	2.1677	2.2800	+1.786%	61,360	-37.719%
2025-08-26	2.1900	2.250000	2.1900	2.2400	+2.283%	30,261	-36.607%
2025-08-25	2.2600	2.292500	2.1800	2.1900	-3.097%	34,559	-35.160%
2025-08-22	2.2400	2.340000	2.2270	2.2600	+0.893%	46,164	-37.168%
2025-08-21	2.1700	2.286600	2.1300	2.2400	+1.357%	71,912	-36.607%
2025-08-20	2.2600	2.260000	2.1004	2.2100	-3.070%	58,510	-35.747%
2025-08-19	2.3500	2.390000	2.2288	2.2800	-4.603%	62,672	-37.719%
2025-08-18	2.3300	2.440000	2.3200	2.3900	+0.844%	70,710	-40.586%
2025-08-15	2.4100	2.459900	2.3000	2.3700	-1.250%	112,505	-40.084%
2025-08-14	2.2600	2.400000	2.2600	2.4000	+4.803%	65,827	-40.833%
2025-08-13	2.2400	2.300000	2.2000	2.2900	+1.778%	75,762	-37.991%
2025-08-12	2.2800	2.302200	2.2200	2.2500	-0.881%	49,668	-36.889%
2025-08-11	2.3400	2.359600	2.2700	2.2700	-1.732%	85,795	-37.445%
2025-08-08	2.1500	2.380000	2.1500	2.3100	+7.442%	158,933	-38.528%
2025-08-07	2.1400	2.180000	2.0700	2.1500	+2.381%	56,863	-33.953%
2025-08-06	2.1600	2.190000	2.0110	2.1000	-3.226%	98,264	-32.381%
2025-08-05	2.1500	2.179900	2.0900	2.1700	+3.828%	83,327	-34.562%
2025-08-04	2.1000	2.100000	1.9800	2.0900	-0.948%	127,334	-32.057%
2025-08-01	2.1000	2.190000	2.0700	2.1100	-0.939%	125,652	-32.701%
2025-07-31	2.1600	2.188200	2.1100	2.1300	-0.930%	47,514	-33.333%
2025-07-30	2.2600	2.260000	2.1200	2.1500	-2.273%	123,136	-33.953%
2025-07-29	2.3800	2.380000	2.1500	2.2000	-6.383%	159,809	-35.455%
2025-07-28	2.4600	2.570000	2.3300	2.3500	-3.689%	175,884	-39.574%
2025-07-25	2.4200	2.460000	2.3000	2.4400	+1.245%	120,647	-41.803%
2025-07-24	2.4800	2.485500	2.3450	2.4100	-2.033%	99,289	-41.079%
2025-07-23	2.3800	2.490000	2.3300	2.4600	+3.797%	168,087	-42.276%
2025-07-22	2.3300	2.385200	2.3000	2.3700	+3.043%	121,525	-40.084%
2025-07-21	2.2000	2.330000	2.1700	2.3000	+5.991%	173,984	-38.261%
2025-07-18	2.2000	2.230000	2.1300	2.1700	-1.364%	104,638	-34.562%
2025-07-17	2.2100	2.250000	2.1500	2.2000	0.000%	167,931	-35.455%
2025-07-16	2.1700	2.240000	2.1600	2.2000	+1.617%	163,364	-35.455%
2025-07-15	2.2200	2.270000	2.1440	2.1650	-2.477%	107,050	-34.411%
2025-07-14	2.3200	2.360000	2.2100	2.2200	-3.057%	141,493	-36.036%
2025-07-11	2.2800	2.320000	2.2100	2.2900	0.000%	132,454	-37.991%
2025-07-10	2.5300	2.534300	2.2400	2.2900	-8.032%	296,570	-37.991%
2025-07-09	2.2600	2.510000	2.2550	2.4900	+13.182%	351,412	-42.972%
2025-07-08	2.1300	2.210000	2.1200	2.2000	+4.762%	60,247	-35.455%
2025-07-07	2.1800	2.195000	2.1000	2.1000	-3.670%	96,237	-32.381%
2025-07-03	2.1200	2.300000	2.1200	2.1800	+0.926%	98,996	-34.862%
2025-07-02	2.0700	2.190000	2.0500	2.1600	+4.348%	209,402	-34.259%
2025-07-01	2.0900	2.135000	2.0600	2.0700	-0.957%	107,209	-31.401%
2025-06-30	2.1300	2.180000	2.0600	2.0900	-1.878%	147,011	-32.057%
2025-06-27	2.1700	2.190000	2.1100	2.1300	-1.389%	134,754	-33.333%
2025-06-26	2.2000	2.200000	2.1000	2.1600	-0.917%	130,357	-34.259%
2025-06-25	2.2500	2.300000	2.1300	2.1800	-2.679%	136,871	-34.862%
2025-06-24	2.2500	2.300000	2.2000	2.2400	+0.448%	187,590	-36.607%
2025-06-23	2.1700	2.310000	2.1600	2.2300	+2.294%	249,639	-36.323%
2025-06-20	2.1500	2.230000	2.1100	2.1800	+2.347%	155,395	-34.862%
2025-06-18	2.1300	2.221392	2.0600	2.1300	-0.467%	134,650	-33.333%
2025-06-17	2.2100	2.268100	2.1000	2.1400	-3.167%	116,073	-33.645%
2025-06-16	2.2800	2.290000	2.1300	2.2100	-2.212%	246,734	-35.747%
2025-06-13	2.3300	2.355100	2.2200	2.2600	-5.042%	175,733	-37.168%
2025-06-12	2.5500	2.550000	2.3600	2.3800	-6.299%	250,524	-40.336%
2025-06-11	2.8900	2.895000	2.4597	2.5400	-11.806%	532,900	-44.094%
2025-06-10	3.0400	3.119300	2.8606	2.8800	-6.494%	291,730	-50.694%
2025-06-09	3.6050	3.660000	2.8200	3.0800	-26.139%	1,485,541	-53.896%
2025-06-06	3.5800	4.170000	2.8500	4.1700	+15.737%	528,251	-65.947%
2025-06-05	3.5640	3.741000	3.3720	3.6030	-1.959%	128,689	-60.588%
2025-06-04	3.3000	3.717000	3.0300	3.6750	-0.970%	321,965	-61.361%
2025-06-03	4.0500	4.050000	3.5400	3.7110	-7.479%	275,551	-61.735%
2025-06-02	4.0200	4.200000	3.9060	4.0110	-9.784%	553,365	-64.597%
2025-05-30	4.2600	4.563000	3.8550	4.4460	-3.390%	1,690,721	-68.061%
2025-05-29	4.4700	5.610000	4.3560	4.6020	+8.028%	950,624	-69.144%
2025-05-28	4.3680	4.599000	3.9660	4.2600	-1.320%	109,621	-66.667%
2025-05-27	4.5000	4.740000	4.2030	4.3170	-0.690%	130,499	-67.107%
2025-05-23	3.9870	4.500000	3.9000	4.3470	+9.111%	88,078	-67.334%
2025-05-22	3.9000	4.068000	3.8010	3.9840	+5.397%	26,685	-64.357%
2025-05-21	3.8700	3.957000	3.7200	3.7800	-3.077%	43,463	-62.434%
2025-05-20	3.6900	4.143000	3.6090	3.9000	+4.000%	64,047	-63.590%
2025-05-19	3.9000	3.900000	3.6030	3.7500	-2.875%	33,949	-62.133%
2025-05-16	3.9000	3.945000	3.6000	3.8610	-2.868%	88,886	-63.222%
2025-05-15	3.6600	4.023000	3.3600	3.9750	-9.680%	595,413	-64.277%
2025-05-14	4.5600	4.782000	4.3500	4.4010	-8.313%	89,336	-67.735%
2025-05-13	4.8300	4.946700	4.6500	4.8000	-1.840%	20,146	-70.417%
2025-05-12	4.8030	4.917000	4.6500	4.8900	+3.558%	41,547	-70.961%
2025-05-09	5.0340	5.034000	4.6860	4.7220	-6.254%	16,597	-69.928%
2025-05-08	5.0400	5.100000	4.8183	5.0370	+2.067%	23,982	-71.809%
2025-05-07	4.9470	4.950000	4.7400	4.9350	+0.427%	24,949	-71.226%
2025-05-06	5.1000	5.100000	4.7430	4.9140	-1.799%	41,932	-71.103%
2025-05-05	5.1000	5.238000	4.9500	5.0040	-1.593%	18,259	-71.623%
2025-05-02	5.0100	5.250000	4.9680	5.0850	-0.235%	26,423	-72.075%
2025-05-01	5.2020	5.220000	5.0160	5.0970	+0.533%	16,577	-72.140%
2025-04-30	5.2500	5.280000	5.0430	5.0700	-1.744%	14,302	-71.992%
2025-04-29	5.5680	5.700000	5.1120	5.1600	-3.371%	26,563	-72.481%
2025-04-28	5.7000	5.700000	5.1780	5.3400	-5.969%	19,568	-73.408%
2025-04-25	5.4900	5.682000	5.2890	5.6790	+2.324%	21,522	-74.996%
2025-04-24	5.3100	5.817000	5.3100	5.5500	+1.370%	25,881	-74.414%
2025-04-23	5.2680	5.628000	5.2350	5.4750	+4.585%	17,912	-74.064%
2025-04-22	5.1000	5.298000	4.9530	5.2350	+4.994%	17,045	-72.875%
2025-04-21	4.8870	5.010000	4.7400	4.9860	+3.294%	13,577	-71.520%
2025-04-17	4.7460	4.947000	4.7040	4.8270	+2.094%	15,584	-70.582%
2025-04-16	5.0400	5.247000	4.5660	4.7280	-3.431%	21,068	-69.966%
2025-04-15	4.7040	5.007000	4.6530	4.8960	+2.513%	8,097	-70.997%
2025-04-14	4.5000	4.920000	4.3770	4.7760	+4.668%	22,808	-70.268%
2025-04-11	4.4400	4.590000	4.3560	4.5630	+3.399%	20,301	-68.880%
2025-04-10	4.5510	4.686000	4.3470	4.4130	-3.667%	11,571	-67.822%
2025-04-09	4.3830	4.590000	3.9900	4.5810	+1.868%	39,577	-69.002%
2025-04-08	4.4700	4.884000	4.3560	4.4970	+1.147%	17,387	-68.423%
2025-04-07	4.6950	4.695000	4.3200	4.4460	-1.919%	21,762	-68.061%
2025-04-04	4.9200	4.920000	4.1100	4.5330	-6.266%	47,781	-68.674%
2025-04-03	5.3400	5.340000	4.6920	4.8360	-5.510%	33,864	-70.637%
2025-04-02	4.9920	5.394000	4.8600	5.1180	-1.216%	23,510	-72.255%
2025-04-01	5.0400	5.400000	4.9920	5.1810	+4.036%	22,529	-72.592%
2025-03-31	5.8020	5.937000	4.8690	4.9800	-15.349%	63,547	-71.486%
2025-03-28	6.3000	6.300000	5.7360	5.8830	-5.766%	23,958	-75.863%
2025-03-27	6.0000	6.357000	6.0000	6.2430	-0.431%	16,905	-77.255%
2025-03-26	6.5820	6.660000	5.7270	6.2700	-3.952%	67,151	-77.352%
2025-03-25	6.9000	6.900000	6.3000	6.5280	-4.520%	27,984	-78.248%
2025-03-24	7.2000	7.200000	6.7500	6.8370	-2.063%	20,898	-79.231%
2025-03-21	6.7770	7.194000	6.7470	6.9810	-0.086%	21,683	-79.659%
2025-03-20	7.1220	7.500000	6.9030	6.9870	-1.272%	18,952	-79.677%
2025-03-19	6.7500	7.350000	6.7500	7.0770	+3.239%	22,439	-79.935%
2025-03-18	6.8250	7.089000	6.5610	6.8550	+1.017%	28,020	-79.285%
2025-03-17	6.6750	7.092000	6.5400	6.7860	+0.355%	31,513	-79.075%
2025-03-14	6.8970	7.080000	6.4020	6.7620	-0.398%	43,212	-79.000%
2025-03-13	7.5750	7.575000	6.5190	6.7890	-9.043%	61,932	-79.084%
2025-03-12	7.1880	7.620000	7.1010	7.4640	+2.471%	30,489	-80.975%
2025-03-11	7.2000	7.554000	6.7620	7.2840	-1.341%	59,030	-80.505%
2025-03-10	7.8630	7.863000	7.2840	7.3830	-0.324%	51,565	-80.767%
2025-03-07	7.5900	7.632000	7.2000	7.4070	-4.561%	47,338	-80.829%
2025-03-06	7.8000	8.211000	7.7250	7.7610	-3.470%	36,546	-81.703%
2025-03-05	7.4700	8.241000	7.3830	8.0400	+3.515%	47,631	-82.338%
2025-03-04	7.5000	7.797000	6.9480	7.7670	-0.423%	59,699	-81.718%
2025-03-03	8.2950	8.685000	7.6230	7.8000	-3.382%	118,289	-81.795%
2025-02-28	7.5840	8.202000	7.3500	8.0730	+6.196%	95,091	-82.411%
2025-02-27	8.0580	8.058000	7.3530	7.6020	-4.916%	41,534	-81.321%
2025-02-26	7.5030	8.247000	7.5030	7.9950	+4.469%	30,074	-82.239%
2025-02-25	8.2830	8.283000	7.5750	7.6530	-6.179%	49,796	-81.445%
2025-02-24	8.4000	8.670000	7.9500	8.1570	+0.147%	55,736	-82.592%
2025-02-21	8.4000	8.667000	7.8990	8.1450	-5.070%	72,183	-82.566%
2025-02-20	8.5200	9.000000	8.2020	8.5800	-2.820%	115,803	-83.450%
2025-02-19	8.1000	8.949000	7.6650	8.8290	+10.225%	158,960	-83.917%
2025-02-18	8.2530	8.535000	7.5510	8.0100	-8.184%	213,869	-82.272%
2025-02-14	9.4110	9.858000	8.6970	8.7240	-9.997%	279,151	-83.723%
2025-02-13	9.6870	10.035000	8.8140	9.6930	+11.069%	459,589	-85.350%
2025-02-12	8.4330	9.531000	7.8540	8.7270	-5.183%	417,652	-83.729%
2025-02-11	11.9580	12.531000	8.7000	9.2040	+13.588%	7,561,147	-84.572%
2025-02-10	7.8000	8.370000	7.8000	8.1030	+3.885%	17,298	-82.476%
2025-02-07	8.4000	8.436000	7.6350	7.8000	-6.137%	12,868	-81.795%
2025-02-06	8.6610	8.661000	7.9500	8.3100	-3.451%	11,780	-82.912%
2025-02-05	7.7910	9.000000	7.7910	8.6070	+13.042%	28,636	-83.502%
2025-02-04	7.6650	7.794000	7.2900	7.6140	+1.116%	10,961	-81.350%
2025-02-03	7.2030	7.665000	7.0560	7.5300	-1.876%	14,448	-81.142%
2025-01-31	7.5180	7.761000	7.4430	7.6740	+3.187%	5,916	-81.496%
2025-01-30	8.1000	8.100000	7.2990	7.4370	-7.431%	24,330	-80.906%
2025-01-29	7.9680	8.391200	7.5510	8.0340	-2.191%	12,771	-82.325%
2025-01-28	8.5500	8.550000	7.8570	8.2140	+2.432%	8,291	-82.712%
2025-01-27	8.4000	8.505000	7.9500	8.0190	-2.800%	22,294	-82.292%
2025-01-24	8.4000	8.550000	8.1600	8.2500	-4.114%	15,963	-82.788%
2025-01-23	8.4060	8.763000	8.0850	8.6040	+11.292%	10,138	-83.496%
2025-01-22	8.3220	8.700000	7.7010	7.7310	-9.895%	24,597	-81.632%
2025-01-21	9.0000	9.057000	8.3250	8.5800	-3.444%	16,644	-83.450%
2025-01-17	8.6310	9.360000	8.1300	8.8860	-0.135%	13,616	-84.020%
2025-01-16	8.8320	9.810000	8.4600	8.8980	-2.112%	13,349	-84.041%
2025-01-15	8.9070	9.606000	8.4000	9.0900	-4.265%	22,848	-84.378%
2025-01-14	9.8340	10.089000	9.3000	9.4950	-0.158%	25,006	-85.045%
2025-01-13	10.4760	10.668000	9.1950	9.5100	-1.949%	44,725	-85.068%
2025-01-10	9.9390	10.497000	9.1740	9.6990	+3.423%	23,456	-85.359%
2025-01-08	10.5000	10.572000	9.0000	9.3780	-9.391%	27,613	-84.858%
2025-01-07	10.5000	10.950000	9.6300	10.3500	-0.862%	28,427	-86.280%
2025-01-06	9.1200	11.550000	8.8620	10.4400	+19.423%	126,222	-86.398%
2025-01-03	8.8500	9.600000	8.1660	8.7420	+3.997%	24,406	-83.757%
2025-01-02	7.9080	8.430000	7.6740	8.4060	+8.942%	26,223	-83.107%
2024-12-31	8.3700	8.370000	7.5000	7.7160	-4.387%	22,762	-81.597%
2024-12-30	8.3700	8.400000	7.2150	8.0700	-0.370%	18,505	-82.404%
2024-12-27	7.8000	8.250000	7.2240	8.1000	+6.132%	36,122	-82.469%
2024-12-26	7.3200	7.767000	7.0500	7.6320	+8.440%	22,751	-81.394%
2024-12-24	7.2000	7.500000	6.9450	7.0380	-2.250%	17,556	-79.824%
2024-12-23	7.6140	7.797000	6.9090	7.2000	-3.537%	22,114	-80.278%

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

INAB
IN8bio, Inc. Common Stock
stock NASDAQ